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 (%)
Sep 30, 2009 82.12 83.09 78.91 81.16 37,368 +1.12(+1.39%)
Sep 29, 2009 81.86 83.10 79.83 80.05 17,443 -2.09(-2.55%)
Sep 28, 2009 79.04 83.57 78.21 82.14 19,118 +3.14(+3.98%)
Sep 25, 2009 80.26 81.15 78.42 78.99 20,714 -1.30(-1.62%)
Sep 24, 2009 84.67 85.77 78.74 80.29 55,477 -3.49(-4.16%)
Sep 23, 2009 87.46 88.80 83.60 83.78 15,960 -2.51(-2.91%)
Sep 22, 2009 88.90 89.32 85.79 86.30 16,033 +3.42(+4.13%)
Sep 21, 2009 81.09 83.53 80.60 82.87 22,209 -3.11(-3.61%)
Sep 18, 2009 86.26 86.26 84.66 85.98 9,646 +0.95(+1.11%)
Sep 17, 2009 85.51 87.06 83.20 85.03 23,525 -2.67(-3.04%)
Sep 16, 2009 85.26 87.70 83.90 87.70 21,201 +5.44(+6.61%)
Sep 15, 2009 82.36 82.72 78.77 82.26 29,227 +0.44(+0.54%)
Sep 14, 2009 78.09 81.93 78.09 81.82 15,945 +0.88(+1.09%)
Sep 11, 2009 84.09 84.09 78.95 80.94 33,413 -0.50(-0.61%)
Sep 10, 2009 80.29 81.88 77.66 81.44 29,325 +2.40(+3.04%)
Sep 09, 2009 78.06 80.02 77.37 79.04 46,931 +2.49(+3.26%)
Sep 08, 2009 77.43 77.43 75.38 76.55 27,528 +5.61(+7.91%)
Sep 04, 2009 68.69 71.47 67.66 70.94 10,471 +3.02(+4.45%)
Sep 03, 2009 68.56 68.56 66.51 67.91 4,706 +1.33(+2.00%)
Sep 02, 2009 65.39 67.49 65.31 66.58 9,142 -0.36(-0.54%)
Sep 01, 2009 71.53 72.78 66.37 66.94 25,645 -5.54(-7.65%)
Aug 31, 2009 73.01 73.01 71.14 72.48 12,892 -1.48(-2.00%)
Aug 28, 2009 74.84 76.47 73.73 73.96 15,345 +0.07(+0.09%)
Aug 27, 2009 71.70 74.32 69.93 73.90 14,823 +3.75(+5.34%)
Aug 26, 2009 71.93 72.47 67.72 70.15 38,586 -2.68(-3.68%)
Aug 25, 2009 73.96 74.68 72.64 72.83 21,972 +1.87(+2.64%)
Aug 24, 2009 72.72 73.37 69.75 70.95 29,604 -0.54(-0.76%)
Aug 21, 2009 69.84 71.98 69.84 71.50 24,687 +4.11(+6.10%)
Aug 20, 2009 65.99 67.70 65.69 67.39 18,418 +2.32(+3.56%)
Aug 19, 2009 61.37 66.14 61.37 65.07 64,934 +1.89(+2.99%)
Aug 18, 2009 66.06 66.06 60.63 63.18 23,123 +6.99(+12.43%)
Aug 17, 2009 61.00 63.25 55.73 56.20 82,097 -11.04(-16.42%)
Aug 14, 2009 70.15 71.64 66.01 67.24 16,794 -1.45(-2.12%)
Aug 13, 2009 69.50 69.84 67.91 68.69 13,761 +2.56(+3.87%)
Aug 12, 2009 65.51 67.87 65.47 66.13 14,203 +1.80(+2.79%)
Aug 11, 2009 64.86 64.86 63.01 64.33 21,665 -1.20(-1.84%)
Aug 10, 2009 65.05 66.37 64.42 65.53 39,491 -1.62(-2.41%)
Aug 07, 2009 67.18 68.37 66.84 67.15 23,894 +0.93(+1.40%)
Aug 06, 2009 69.16 69.36 65.43 66.22 21,297 -2.16(-3.16%)
Aug 05, 2009 69.26 69.26 64.63 68.38 32,012 -0.89(-1.28%)
Aug 04, 2009 67.95 69.78 66.91 69.27 36,817 -0.37(-0.53%)
Aug 03, 2009 67.37 73.48 58.90 69.64 44,486 +4.82(+7.44%)
Jul 31, 2009 63.65 65.38 62.81 64.82 35,424 +2.64(+4.24%)
Jul 30, 2009 61.92 63.51 61.01 62.18 75,748 +3.62(+6.19%)
Jul 29, 2009 58.81 59.41 57.48 58.56 21,411 -1.20(-2.00%)
Jul 28, 2009 58.21 59.96 57.78 59.75 74,316 -0.93(-1.54%)
Jul 27, 2009 59.97 60.76 58.52 60.69 19,596 +0.73(+1.21%)
Jul 24, 2009 58.76 60.31 58.22 59.96 2,031 +0.63(+1.06%)
Jul 23, 2009 56.78 60.29 56.44 59.33 32,196 +3.04(+5.40%)
Jul 22, 2009 54.54 57.19 54.54 56.29 12,534 +0.53(+0.94%)
Jul 21, 2009 57.25 57.25 54.32 55.77 19,342 +0.79(+1.44%)
Jul 20, 2009 54.27 55.34 53.65 54.97 27,784 +2.97(+5.72%)
Jul 17, 2009 51.78 52.32 50.92 52.00 10,806 -0.30(-0.58%)
Jul 16, 2009 50.72 52.84 50.72 52.31 12,428 +1.30(+2.55%)
Jul 15, 2009 49.08 51.49 49.08 51.01 42,219 +4.87(+10.57%)
Jul 14, 2009 46.12 46.63 45.24 46.13 4,934 +0.67(+1.47%)
Jul 13, 2009 43.95 45.77 43.90 45.46 9,106 +2.57(+6.00%)
Jul 10, 2009 42.27 43.47 42.11 42.89 5,057 -1.62(-3.64%)
Jul 09, 2009 44.40 45.13 43.72 44.51 8,448 +1.51(+3.50%)
Jul 08, 2009 43.57 44.13 41.58 43.00 13,087 -0.94(-2.13%)
Jul 07, 2009 46.20 46.24 43.85 43.94 9,031 -2.97(-6.34%)
Jul 06, 2009 45.09 46.91 44.93 46.91 13,761 -0.32(-0.67%)
Jul 02, 2009 49.10 50.44 46.83 47.23 18,983 -4.17(-8.11%)
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.