Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Bull 3X Direxion ETF Direxion (NY: DZK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 24.61 24.74 23.81 24.57 22,875 +0.28(+1.14%)
May 30, 2012 24.85 24.86 24.22 24.29 14,816 -1.80(-6.91%)
May 29, 2012 26.09 26.35 25.53 26.09 12,217 +0.86(+3.40%)
May 25, 2012 25.12 25.51 25.12 25.23 27,125 -0.18(-0.72%)
May 24, 2012 25.87 25.96 25.03 25.42 9,256 -0.52(-1.99%)
May 23, 2012 25.71 25.93 24.63 25.93 70,929 -0.54(-2.06%)
May 22, 2012 27.02 27.55 26.39 26.48 31,123 -0.44(-1.63%)
May 21, 2012 25.82 26.92 25.82 26.92 13,181 +1.69(+6.71%)
May 18, 2012 26.12 26.13 25.04 25.23 30,654 -0.58(-2.26%)
May 17, 2012 26.67 26.75 25.79 25.81 17,793 -0.98(-3.67%)
May 16, 2012 27.63 27.98 26.74 26.79 73,549 -0.83(-3.01%)
May 15, 2012 28.23 28.52 27.59 27.62 10,783 -1.07(-3.74%)
May 14, 2012 28.94 29.35 28.70 28.70 32,568 -1.68(-5.53%)
May 11, 2012 29.94 31.12 29.84 30.38 8,139 -0.59(-1.90%)
May 10, 2012 31.53 31.54 30.97 30.97 12,173 +0.35(+1.14%)
May 09, 2012 29.86 31.00 29.53 30.62 27,184 -1.09(-3.44%)
May 08, 2012 32.00 32.00 30.83 31.71 20,063 -1.50(-4.52%)
May 07, 2012 32.48 33.25 32.41 33.21 13,983 +0.75(+2.30%)
May 04, 2012 33.40 33.65 32.45 32.46 20,403 -1.61(-4.71%)
May 03, 2012 34.91 34.91 33.92 34.07 6,314 -0.88(-2.52%)
May 02, 2012 34.32 35.02 34.17 34.95 9,174 -0.81(-2.27%)
May 01, 2012 35.17 36.12 35.17 35.76 7,679 +0.45(+1.27%)
Apr 30, 2012 35.55 35.63 35.00 35.31 15,807 -0.68(-1.89%)
Apr 27, 2012 35.95 36.20 35.44 35.99 7,055 +0.42(+1.18%)
Apr 26, 2012 34.96 35.75 34.96 35.57 7,844 +0.67(+1.92%)
Apr 25, 2012 34.69 34.90 34.48 34.90 36,777 +1.28(+3.81%)
Apr 24, 2012 33.17 34.00 33.17 33.62 9,300 +0.77(+2.36%)
Apr 23, 2012 32.84 32.97 32.21 32.84 22,600 -2.06(-5.89%)
Apr 20, 2012 34.63 35.16 34.59 34.90 7,095 +0.93(+2.73%)
Apr 19, 2012 34.77 34.85 33.58 33.97 7,717 -0.58(-1.69%)
Apr 18, 2012 34.35 34.99 34.35 34.55 3,985 -0.61(-1.74%)
Apr 17, 2012 34.42 35.24 34.42 35.17 21,027 +1.65(+4.93%)
Apr 16, 2012 33.52 33.89 32.74 33.51 8,546 +0.73(+2.22%)
Apr 13, 2012 33.92 33.92 32.69 32.79 133,037 -1.94(-5.59%)
Apr 12, 2012 33.55 34.90 33.55 34.73 16,628 +1.73(+5.23%)
Apr 11, 2012 33.54 33.60 32.96 33.00 13,357 +1.27(+3.99%)
Apr 10, 2012 33.58 33.58 31.73 31.73 40,907 -2.10(-6.21%)
Apr 09, 2012 33.30 34.04 33.24 33.84 16,211 -0.47(-1.37%)
Apr 05, 2012 33.99 34.84 33.99 34.31 27,643 -0.62(-1.78%)
Apr 04, 2012 35.27 35.44 34.38 34.93 31,310 -2.54(-6.79%)
Apr 03, 2012 38.88 38.88 36.89 37.47 19,059 -2.00(-5.06%)
Apr 02, 2012 37.60 39.74 37.55 39.47 31,268 +1.31(+3.43%)
Mar 30, 2012 37.98 38.23 37.48 38.16 10,041 +0.95(+2.54%)
Mar 29, 2012 36.85 37.28 36.32 37.21 19,356 -0.70(-1.84%)
Mar 28, 2012 38.67 38.72 37.44 37.91 9,045 -0.81(-2.10%)
Mar 27, 2012 39.52 39.56 38.68 38.72 10,487 -0.77(-1.96%)
Mar 26, 2012 39.19 39.50 39.00 39.50 15,576 +1.46(+3.85%)
Mar 23, 2012 36.96 38.03 36.75 38.03 10,104 +0.79(+2.13%)
Mar 22, 2012 36.94 37.37 36.75 37.24 20,367 -0.81(-2.14%)
Mar 21, 2012 38.31 38.45 37.53 38.05 23,915 -0.94(-2.42%)
Mar 20, 2012 38.68 39.10 38.35 39.00 23,586 -1.44(-3.55%)
Mar 19, 2012 39.43 40.63 39.39 40.43 7,643 +0.53(+1.32%)
Mar 16, 2012 39.85 40.15 39.71 39.91 13,980 +0.86(+2.20%)
Mar 15, 2012 38.41 39.09 38.05 39.05 38,197 +1.08(+2.84%)
Mar 14, 2012 38.76 38.93 37.69 37.97 18,953 -0.98(-2.53%)
Mar 13, 2012 37.64 38.96 37.57 38.95 24,511 +1.73(+4.65%)
Mar 12, 2012 37.04 37.30 36.55 37.22 7,316 -0.23(-0.61%)
Mar 09, 2012 37.33 37.78 37.12 37.45 16,794 -0.40(-1.06%)
Mar 08, 2012 37.30 38.26 37.00 37.85 25,006 +2.24(+6.29%)
Mar 07, 2012 35.10 35.62 34.79 35.61 15,755 +1.32(+3.84%)
Mar 06, 2012 35.21 35.31 34.02 34.30 50,932 -3.76(-9.87%)
Mar 05, 2012 38.29 38.29 37.60 38.05 13,697 -0.43(-1.12%)
Mar 02, 2012 38.84 38.84 38.15 38.48 22,638 -1.15(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.