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

Regional Banks Bull 3X Direxion (NY: DPST )

104.60 -6.65 (-5.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Oct 31, 2018 395.26 407.75 392.46 394.15 11,063 +10.36(+2.70%)
Oct 30, 2018 375.65 384.67 364.66 383.80 3,432 +10.99(+2.95%)
Oct 29, 2018 363.64 387.11 363.64 372.81 6,179 +21.34(+6.07%)
Oct 26, 2018 346.64 361.66 336.44 351.46 3,339 -6.09(-1.70%)
Oct 25, 2018 338.03 364.14 336.76 357.55 6,902 +27.43(+8.31%)
Oct 24, 2018 376.13 376.13 329.33 330.12 8,528 -49.41(-13.02%)
Oct 23, 2018 348.54 386.08 348.54 379.53 4,574 +1.11(+0.29%)
Oct 22, 2018 412.65 422.22 374.71 378.42 6,080 -37.99(-9.12%)
Oct 19, 2018 435.65 438.26 415.02 416.41 6,198 -20.12(-4.61%)
Oct 18, 2018 458.42 468.47 436.52 436.52 2,039 -28.46(-6.12%)
Oct 17, 2018 448.38 473.91 437.83 464.98 2,890 +9.01(+1.98%)
Oct 16, 2018 452.18 457.39 433.96 455.98 4,374 +3.80(+0.84%)
Oct 15, 2018 449.81 462.06 445.55 452.18 2,366 +2.06(+0.46%)
Oct 12, 2018 498.03 498.11 414.15 450.12 10,714 -29.72(-6.19%)
Oct 11, 2018 525.70 525.70 479.53 479.85 5,142 -47.83(-9.06%)
Oct 10, 2018 548.30 565.22 527.67 527.67 5,602 -24.19(-4.38%)
Oct 09, 2018 557.24 561.26 544.75 551.86 2,089 -8.08(-1.44%)
Oct 08, 2018 540.87 562.22 538.26 559.94 3,958 +14.96(+2.74%)
Oct 05, 2018 566.57 566.57 539.21 544.98 2,605 -15.89(-2.83%)
Oct 04, 2018 557.63 584.68 550.70 560.87 7,334 +4.19(+0.75%)
Oct 03, 2018 528.54 561.90 524.18 556.68 14,562 +38.02(+7.33%)
Oct 02, 2018 517.16 532.02 510.68 518.66 14,219 -6.88(-1.31%)
Oct 01, 2018 549.33 550.68 520.56 525.54 2,745 -13.83(-2.56%)
Sep 28, 2018 536.92 546.57 536.84 539.37 3,301 -3.40(-0.63%)
Sep 27, 2018 558.82 560.24 541.43 542.77 6,216 -15.97(-2.86%)
Sep 26, 2018 597.95 597.95 558.42 558.74 9,407 -34.15(-5.76%)
Sep 25, 2018 599.21 600.37 592.89 592.89 1,548 +31.30(+5.57%)
Sep 24, 2018 584.72 587.54 557.79 561.59 4,968 -27.00(-4.59%)
Sep 21, 2018 598.03 602.72 587.62 588.59 1,976 -9.43(-1.58%)
Sep 20, 2018 581.67 606.59 581.67 598.01 3,908 +22.22(+3.86%)
Sep 19, 2018 554.15 580.18 554.15 575.79 3,594 +20.73(+3.73%)
Sep 18, 2018 557.94 560.54 552.21 555.06 2,457 -7.80(-1.39%)
Sep 17, 2018 578.62 579.44 557.12 562.86 1,737 -11.89(-2.07%)
Sep 14, 2018 567.98 577.73 562.03 574.75 2,729 +14.68(+2.62%)
Sep 13, 2018 594.31 594.31 559.21 560.07 7,993 -20.11(-3.47%)
Sep 12, 2018 611.42 611.50 577.21 580.18 4,326 -32.95(-5.37%)
Sep 11, 2018 609.34 623.69 609.34 613.13 1,166 +2.45(+0.40%)
Sep 10, 2018 618.93 620.64 607.55 610.68 1,945 -2.01(-0.33%)
Sep 07, 2018 626.45 626.45 601.75 612.68 1,532 -2.08(-0.34%)
Sep 06, 2018 624.59 628.23 613.43 614.77 1,647 -9.30(-1.49%)
Sep 05, 2018 620.72 628.98 618.12 624.07 2,347 +5.50(+0.89%)
Sep 04, 2018 608.45 623.26 606.69 618.56 2,285 +9.60(+1.58%)
Aug 31, 2018 608.97 608.97 608.97 0 +9.37(+1.56%)
Aug 30, 2018 603.31 606.36 596.54 599.59 2,717 -11.44(-1.87%)
Aug 29, 2018 611.50 613.06 594.49 611.03 4,065 -0.77(-0.13%)
Aug 28, 2018 621.09 621.91 603.09 611.80 2,857 -6.57(-1.06%)
Aug 27, 2018 626.39 637.28 618.34 618.37 2,278 -0.97(-0.16%)
Aug 24, 2018 629.24 632.10 617.37 619.34 10,069 -6.43(-1.03%)
Aug 23, 2018 639.46 639.46 619.45 625.78 1,049 -13.24(-2.07%)
Aug 22, 2018 637.08 641.99 633.66 639.02 3,903 -5.13(-0.80%)
Aug 21, 2018 627.78 653.08 627.78 644.15 2,945 +20.98(+3.37%)
Aug 20, 2018 624.74 626.67 608.90 623.17 2,965 +1.93(+0.31%)
Aug 17, 2018 603.68 621.24 603.68 621.24 1,048 +6.99(+1.14%)
Aug 16, 2018 590.97 623.84 590.97 614.25 3,877 +26.33(+4.48%)
Aug 15, 2018 593.64 601.74 584.57 587.92 2,150 -19.49(-3.21%)
Aug 14, 2018 581.89 612.39 581.89 607.40 3,117 +26.33(+4.53%)
Aug 13, 2018 587.62 598.12 581.07 581.07 3,161 -9.97(-1.69%)
Aug 10, 2018 581.52 597.66 576.46 591.04 5,834 -7.29(-1.22%)
Aug 09, 2018 609.71 612.16 594.01 598.33 2,260 -6.32(-1.05%)
Aug 08, 2018 595.21 608.93 589.85 604.65 5,648 +11.46(+1.93%)
Aug 07, 2018 591.04 606.29 589.18 593.20 2,682 +4.09(+0.69%)
Aug 06, 2018 587.62 591.34 577.21 589.11 1,528 +1.49(+0.25%)
Aug 03, 2018 607.33 607.33 583.16 587.62 1,532 -14.80(-2.46%)
Aug 02, 2018 575.21 606.81 575.21 602.42 3,499 +16.59(+2.83%)
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.