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 29, 2015 70.45 70.76 68.57 69.43 9,604 -2.11(-2.95%)
May 28, 2015 70.71 71.68 69.90 71.55 12,541 -0.35(-0.49%)
May 27, 2015 70.18 72.08 70.18 71.90 13,603 +2.04(+2.91%)
May 26, 2015 71.85 71.87 69.53 69.86 43,784 -3.92(-5.31%)
May 22, 2015 74.13 73.78 73.78 73.78 3,766 -1.57(-2.08%)
May 21, 2015 74.38 75.53 74.38 75.35 7,156 +1.27(+1.72%)
May 20, 2015 73.54 74.09 73.36 74.08 8,068 +0.35(+0.48%)
May 19, 2015 73.57 74.15 73.55 73.73 13,138 -0.90(-1.20%)
May 18, 2015 74.27 74.70 74.00 74.62 8,445 -0.76(-1.01%)
May 15, 2015 74.30 75.51 74.08 75.39 11,137 +0.24(+0.32%)
May 14, 2015 74.30 75.15 74.13 75.15 13,741 +2.68(+3.70%)
May 13, 2015 72.93 73.66 72.27 72.47 13,229 +1.45(+2.05%)
May 12, 2015 70.78 71.43 70.43 71.01 4,428 -0.12(-0.17%)
May 11, 2015 71.36 72.00 70.98 71.14 13,156 -1.80(-2.46%)
May 08, 2015 70.35 73.22 70.35 72.93 18,741 +4.64(+6.79%)
May 07, 2015 67.87 68.36 67.48 68.30 4,052 -0.64(-0.93%)
May 06, 2015 69.60 69.60 68.20 68.94 5,546 +0.46(+0.67%)
May 05, 2015 70.66 70.73 68.13 68.48 18,322 -3.13(-4.37%)
May 04, 2015 71.63 71.76 71.25 71.60 8,204 -0.25(-0.35%)
May 01, 2015 70.67 71.91 70.25 71.85 14,578 +2.28(+3.28%)
Apr 30, 2015 70.17 70.57 69.31 69.57 26,556 -2.22(-3.09%)
Apr 29, 2015 72.13 72.45 71.17 71.79 10,732 -1.97(-2.67%)
Apr 28, 2015 72.96 73.75 72.48 73.75 4,765 +0.31(+0.42%)
Apr 27, 2015 73.17 74.46 73.17 73.45 33,508 +1.23(+1.70%)
Apr 24, 2015 71.95 72.71 71.75 72.22 6,356 +0.98(+1.38%)
Apr 23, 2015 69.07 71.40 69.07 71.24 10,974 +0.92(+1.30%)
Apr 22, 2015 69.55 70.50 69.25 70.32 4,614 +0.33(+0.48%)
Apr 21, 2015 69.78 70.13 69.66 69.99 5,923 +1.81(+2.65%)
Apr 20, 2015 68.07 68.68 67.99 68.18 7,445 +0.21(+0.31%)
Apr 17, 2015 67.81 68.13 67.08 67.97 29,325 -2.67(-3.78%)
Apr 16, 2015 70.19 70.94 69.87 70.64 6,108 +0.40(+0.57%)
Apr 15, 2015 69.64 70.42 69.05 70.24 12,022 +1.24(+1.80%)
Apr 14, 2015 68.80 69.17 68.80 69.00 4,602 +1.41(+2.09%)
Apr 13, 2015 68.27 68.27 67.38 67.58 13,039 -1.19(-1.73%)
Apr 10, 2015 68.19 68.81 68.11 68.77 6,431 +0.27(+0.39%)
Apr 09, 2015 68.47 68.65 67.78 68.51 8,159 +0.39(+0.58%)
Apr 08, 2015 69.26 69.38 67.98 68.12 7,655 +0.66(+0.98%)
Apr 07, 2015 68.51 68.88 67.46 67.46 9,901 -0.13(-0.19%)
Apr 06, 2015 66.80 68.57 66.80 67.58 22,279 +1.86(+2.82%)
Apr 02, 2015 65.06 65.73 65.73 65.73 5,126 +1.77(+2.76%)
Apr 01, 2015 63.98 64.02 62.80 63.96 7,583 +1.05(+1.67%)
Mar 31, 2015 62.76 63.57 62.44 62.91 12,094 -3.12(-4.72%)
Mar 30, 2015 65.67 66.19 65.67 66.02 5,578 +0.42(+0.64%)
Mar 27, 2015 65.07 65.75 65.06 65.60 4,462 +0.45(+0.69%)
Mar 26, 2015 65.15 65.50 64.12 65.15 17,269 -1.77(-2.64%)
Mar 25, 2015 68.50 68.74 66.89 66.92 5,402 -0.97(-1.42%)
Mar 24, 2015 68.95 68.95 67.89 67.89 8,916 -0.51(-0.74%)
Mar 23, 2015 68.11 68.65 67.64 68.39 17,596 +1.10(+1.63%)
Mar 20, 2015 64.80 67.87 64.80 67.29 15,397 +4.12(+6.52%)
Mar 19, 2015 63.14 63.34 62.65 63.18 9,843 -2.18(-3.33%)
Mar 18, 2015 61.95 65.62 61.80 65.35 13,986 +3.69(+5.98%)
Mar 17, 2015 60.99 61.67 60.70 61.66 7,733 -0.34(-0.55%)
Mar 16, 2015 61.11 62.14 61.11 62.01 9,093 +2.02(+3.36%)
Mar 13, 2015 59.46 59.99 59.00 59.99 11,094 -1.04(-1.71%)
Mar 12, 2015 60.50 61.03 60.31 61.03 5,894 +2.29(+3.91%)
Mar 11, 2015 58.57 59.04 58.10 58.74 8,964 +0.31(+0.52%)
Mar 10, 2015 59.27 59.65 58.33 58.43 12,111 -4.01(-6.43%)
Mar 09, 2015 62.12 62.66 62.06 62.45 6,337 +0.33(+0.54%)
Mar 06, 2015 63.29 63.63 62.00 62.11 14,720 -2.88(-4.43%)
Mar 05, 2015 65.05 65.38 64.64 64.99 5,099 +0.68(+1.06%)
Mar 04, 2015 64.05 64.50 63.04 64.31 15,390 -0.86(-1.32%)
Mar 03, 2015 65.74 65.81 65.48 65.17 5,462 -1.26(-1.90%)
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.