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, 2014 63.92 63.93 63.34 63.83 2,281 -0.31(-0.48%)
Sep 29, 2014 63.77 64.35 63.62 64.14 10,574 -1.78(-2.70%)
Sep 26, 2014 65.71 66.39 65.31 65.92 15,026 +0.79(+1.22%)
Sep 25, 2014 66.86 66.86 65.00 65.12 7,315 -2.79(-4.11%)
Sep 24, 2014 67.03 68.09 66.52 67.91 3,152 +0.85(+1.27%)
Sep 23, 2014 67.27 67.75 66.84 67.06 8,146 -1.84(-2.68%)
Sep 22, 2014 69.33 69.33 68.42 68.91 5,088 -0.91(-1.30%)
Sep 19, 2014 70.78 70.78 69.63 69.82 4,669 -0.61(-0.87%)
Sep 18, 2014 70.07 70.63 70.07 70.43 7,247 +1.50(+2.18%)
Sep 17, 2014 69.76 70.12 68.53 68.93 13,323 -1.39(-1.97%)
Sep 16, 2014 68.25 70.54 68.25 70.31 5,679 +0.80(+1.16%)
Sep 15, 2014 69.47 69.60 69.25 69.51 3,156 -0.36(-0.52%)
Sep 12, 2014 69.49 70.04 69.39 69.87 2,297 -0.33(-0.48%)
Sep 11, 2014 69.89 70.26 69.59 70.21 38,204 -1.11(-1.55%)
Sep 10, 2014 70.16 71.32 70.05 71.32 10,950 +1.35(+1.93%)
Sep 09, 2014 70.61 70.61 69.57 69.97 3,162 -0.97(-1.37%)
Sep 08, 2014 71.56 71.78 70.46 70.94 6,604 -2.15(-2.94%)
Sep 05, 2014 72.55 73.11 72.06 73.10 3,891 +0.01(+0.01%)
Sep 04, 2014 74.13 74.32 72.78 73.09 17,645 -1.04(-1.41%)
Sep 03, 2014 74.59 74.62 73.84 74.13 9,824 +1.47(+2.03%)
Sep 02, 2014 72.74 72.84 71.96 72.66 6,229 +0.71(+0.98%)
Aug 29, 2014 72.16 71.95 71.95 71.95 7,427 -0.55(-0.76%)
Aug 28, 2014 71.93 72.50 73.41 72.50 5,622 -0.91(-1.24%)
Aug 27, 2014 73.84 73.84 73.33 73.41 6,590 +0.37(+0.51%)
Aug 26, 2014 73.20 73.72 72.99 73.04 11,767 +0.20(+0.27%)
Aug 25, 2014 72.66 73.39 72.46 72.84 8,169 +1.47(+2.05%)
Aug 22, 2014 71.85 71.85 71.12 71.37 3,018 -1.20(-1.66%)
Aug 21, 2014 72.23 72.89 72.23 72.58 5,446 +1.00(+1.39%)
Aug 20, 2014 71.05 71.69 71.04 71.58 2,966 -0.70(-0.97%)
Aug 19, 2014 72.02 72.28 71.77 72.28 3,026 +0.60(+0.83%)
Aug 18, 2014 71.35 71.89 71.35 71.69 3,813 +1.14(+1.62%)
Aug 15, 2014 71.82 71.93 69.30 70.54 5,120 -0.06(-0.09%)
Aug 14, 2014 70.35 70.63 70.27 70.61 5,626 +0.97(+1.40%)
Aug 13, 2014 69.59 69.80 69.32 69.63 3,964 +1.20(+1.75%)
Aug 12, 2014 68.18 68.18 68.18 68.44 4,274 -0.12(-0.18%)
Aug 11, 2014 68.76 69.07 68.56 68.56 4,871 +0.67(+0.99%)
Aug 08, 2014 66.39 67.34 66.39 67.89 3,031 +1.18(+1.76%)
Aug 07, 2014 68.84 68.84 66.26 66.71 4,321 -1.80(-2.62%)
Aug 06, 2014 67.32 68.91 67.32 68.51 5,345 -0.27(-0.39%)
Aug 05, 2014 70.33 70.50 68.55 68.77 8,518 -2.85(-3.98%)
Aug 04, 2014 71.52 71.75 70.29 71.62 6,582 +0.98(+1.39%)
Aug 01, 2014 71.26 71.82 70.45 70.64 8,731 -1.27(-1.77%)
Jul 31, 2014 73.64 73.73 71.82 71.91 19,177 -4.28(-5.62%)
Jul 30, 2014 76.54 76.54 74.99 76.19 3,090 +0.04(+0.05%)
Jul 29, 2014 77.41 77.43 76.15 76.15 1,993 -0.54(-0.70%)
Jul 28, 2014 75.92 77.00 75.56 76.69 3,480 -0.02(-0.02%)
Jul 25, 2014 77.20 77.20 76.28 76.71 4,938 -0.95(-1.22%)
Jul 24, 2014 77.72 77.83 77.53 77.65 2,836 +0.49(+0.63%)
Jul 23, 2014 77.49 77.49 77.08 77.17 6,024 +1.46(+1.93%)
Jul 22, 2014 76.85 77.00 75.70 75.70 3,520 +0.08(+0.10%)
Jul 21, 2014 75.09 75.75 74.81 75.63 7,050 -1.13(-1.47%)
Jul 18, 2014 75.26 76.76 75.26 76.76 7,466 +2.06(+2.75%)
Jul 17, 2014 76.49 77.35 74.70 74.70 4,154 -3.11(-3.99%)
Jul 16, 2014 77.86 78.05 77.68 77.81 6,731 +1.47(+1.93%)
Jul 15, 2014 77.28 77.28 75.51 76.34 4,149 -0.55(-0.72%)
Jul 14, 2014 77.27 77.38 76.79 76.89 3,721 +1.56(+2.07%)
Jul 11, 2014 74.96 75.40 74.59 75.33 4,266 +0.26(+0.34%)
Jul 10, 2014 73.58 75.14 73.40 75.07 12,200 -2.80(-3.60%)
Jul 09, 2014 76.62 77.87 76.62 77.87 2,498 +0.92(+1.19%)
Jul 08, 2014 78.12 78.12 76.63 76.96 3,459 -2.31(-2.92%)
Jul 07, 2014 79.39 79.78 79.09 79.27 18,198 -2.35(-2.88%)
Jul 03, 2014 80.88 81.62 81.62 81.62 4,184 +0.74(+0.91%)
Jul 02, 2014 80.46 80.89 80.30 80.89 5,446 +0.36(+0.45%)
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.