Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dev Mkts Bear 3X Direxion ETF (NY: DPK )

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 24.87 25.51 24.85 25.16 10,188 +0.66(+2.70%)
May 28, 2015 24.78 24.96 24.16 24.50 5,660 +0.14(+0.56%)
May 27, 2015 24.99 25.04 24.33 24.37 6,079 -0.72(-2.87%)
May 26, 2015 24.52 25.22 24.50 25.09 18,523 +1.25(+5.25%)
May 22, 2015 23.81 23.83 23.83 23.83 2,464 +0.45(+1.93%)
May 21, 2015 23.69 23.69 23.32 23.38 5,621 -0.40(-1.68%)
May 20, 2015 23.97 24.02 23.63 23.78 11,143 -0.11(-0.45%)
May 19, 2015 23.89 23.89 23.76 23.89 3,895 +0.26(+1.11%)
May 18, 2015 23.68 23.77 23.60 23.63 6,009 +0.24(+1.04%)
May 15, 2015 23.68 23.68 23.38 23.38 6,653 -0.15(-0.62%)
May 14, 2015 23.67 23.71 23.51 23.53 9,246 -0.82(-3.36%)
May 13, 2015 24.15 24.44 23.98 24.35 8,417 -0.52(-2.08%)
May 12, 2015 25.02 25.09 24.76 24.86 6,131 +0.02(+0.08%)
May 11, 2015 24.75 24.84 24.56 24.84 8,472 +0.61(+2.51%)
May 08, 2015 24.59 24.65 24.17 24.24 22,491 -1.77(-6.79%)
May 07, 2015 26.15 26.34 26.00 26.00 5,024 +0.11(+0.41%)
May 06, 2015 25.56 26.07 25.56 25.89 9,280 -0.15(-0.58%)
May 05, 2015 25.21 26.05 25.21 26.05 11,199 +1.10(+4.39%)
May 04, 2015 24.86 24.97 24.84 24.95 6,651 +0.15(+0.59%)
May 01, 2015 25.27 25.38 24.65 24.80 16,309 -0.87(-3.38%)
Apr 30, 2015 25.45 25.72 25.26 25.67 13,393 +0.68(+2.73%)
Apr 29, 2015 24.85 25.09 24.79 24.99 5,437 +0.73(+3.01%)
Apr 28, 2015 24.55 24.61 24.26 24.26 5,793 -0.05(-0.20%)
Apr 27, 2015 24.31 24.39 24.04 24.31 7,941 -0.46(-1.85%)
Apr 24, 2015 24.90 24.90 24.76 24.76 4,276 -0.35(-1.40%)
Apr 23, 2015 25.69 25.69 25.07 25.12 4,437 -0.34(-1.34%)
Apr 22, 2015 25.53 25.88 25.46 25.46 1,991 -0.13(-0.49%)
Apr 21, 2015 25.63 25.63 25.58 25.58 1,841 -0.71(-2.70%)
Apr 20, 2015 26.29 26.37 26.11 26.29 13,938 -0.05(-0.18%)
Apr 17, 2015 26.31 26.69 26.30 26.34 7,437 +0.93(+3.68%)
Apr 16, 2015 25.57 25.77 25.40 25.41 8,680 -0.20(-0.80%)
Apr 15, 2015 25.64 25.96 25.55 25.61 2,930 -0.40(-1.54%)
Apr 14, 2015 26.07 26.16 25.95 26.01 3,801 -0.62(-2.34%)
Apr 13, 2015 26.36 26.63 26.24 26.63 1,004 +0.46(+1.75%)
Apr 10, 2015 26.46 26.46 26.15 26.18 753 -0.05(-0.19%)
Apr 09, 2015 26.32 26.58 26.23 26.23 3,307 -0.15(-0.55%)
Apr 08, 2015 25.91 26.62 25.91 26.37 4,578 -0.27(-1.02%)
Apr 07, 2015 26.33 26.64 26.12 26.64 5,527 +0.08(+0.29%)
Apr 06, 2015 26.84 26.84 26.21 26.57 2,610 -1.00(-3.64%)
Apr 02, 2015 27.73 27.57 27.57 27.57 5,545 -0.67(-2.38%)
Apr 01, 2015 28.21 28.64 28.21 28.24 7,483 -0.51(-1.76%)
Mar 31, 2015 28.71 28.83 28.42 28.75 5,434 +1.36(+4.98%)
Mar 30, 2015 27.57 27.57 27.36 27.38 4,047 -0.16(-0.57%)
Mar 27, 2015 27.75 27.82 27.54 27.54 5,365 -0.26(-0.95%)
Mar 26, 2015 27.75 28.10 27.67 27.80 7,003 +0.78(+2.88%)
Mar 25, 2015 26.80 27.04 26.80 27.02 6,188 +0.38(+1.43%)
Mar 24, 2015 26.37 26.64 26.32 26.64 7,425 +0.16(+0.59%)
Mar 23, 2015 26.67 26.68 26.47 26.49 3,380 -0.48(-1.77%)
Mar 20, 2015 27.39 27.41 26.67 26.97 6,861 -1.95(-6.75%)
Mar 19, 2015 28.79 28.93 28.79 28.92 1,153 +0.97(+3.46%)
Mar 18, 2015 29.75 29.75 27.83 27.95 13,713 -1.80(-6.06%)
Mar 17, 2015 29.83 29.83 29.72 29.75 2,988 +0.20(+0.66%)
Mar 16, 2015 29.92 29.92 29.47 29.56 6,695 -0.97(-3.19%)
Mar 13, 2015 30.71 31.05 30.46 30.53 7,919 +0.43(+1.42%)
Mar 12, 2015 30.22 30.46 30.05 30.10 10,224 -1.15(-3.68%)
Mar 11, 2015 31.41 31.54 31.15 31.25 7,351 -0.29(-0.93%)
Mar 10, 2015 30.95 31.54 30.86 31.54 12,898 +1.97(+6.65%)
Mar 09, 2015 29.70 29.81 29.55 29.58 12,992 -0.11(-0.36%)
Mar 06, 2015 29.12 29.70 29.06 29.68 6,206 +1.13(+3.96%)
Mar 05, 2015 28.43 28.55 28.32 28.55 2,576 -0.16(-0.55%)
Mar 04, 2015 28.86 29.33 28.68 28.71 14,336 +0.33(+1.17%)
Mar 03, 2015 28.15 28.52 28.12 28.38 5,874 +0.49(+1.75%)
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.