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

Regional Banks Bull 3X ETF Direxion (NY: DPST )

109.35 -4.97 (-4.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Feb 28, 2019 488.41 491.89 484.93 485.29 686 -3.12(-0.64%)
Feb 27, 2019 473.96 489.84 470.75 488.41 10,584 +14.00(+2.95%)
Feb 26, 2019 480.29 491.98 474.41 474.41 10,320 -16.41(-3.34%)
Feb 25, 2019 502.77 508.84 489.84 490.82 3,214 -5.84(-1.18%)
Feb 22, 2019 493.94 497.51 488.41 496.66 1,860 +3.97(+0.81%)
Feb 21, 2019 504.65 504.65 485.87 492.69 2,879 -9.19(-1.83%)
Feb 20, 2019 486.72 502.86 479.13 501.88 3,324 +14.99(+3.08%)
Feb 19, 2019 468.34 488.86 462.10 486.90 7,734 +14.45(+3.06%)
Feb 15, 2019 452.85 473.92 452.85 472.44 5,380 +27.75(+6.24%)
Feb 14, 2019 445.86 448.98 434.95 444.69 4,510 -11.62(-2.55%)
Feb 13, 2019 459.51 462.01 449.87 456.31 1,387 +2.51(+0.55%)
Feb 12, 2019 451.66 460.40 451.25 453.80 2,813 +14.28(+3.25%)
Feb 11, 2019 432.39 439.62 429.09 439.52 2,326 +12.31(+2.88%)
Feb 08, 2019 432.21 441.58 418.47 427.22 3,004 -12.94(-2.94%)
Feb 07, 2019 445.86 455.50 430.25 440.15 29,923 +17.96(+4.25%)
Feb 06, 2019 417.05 423.11 415.44 422.19 1,401 +1.04(+0.25%)
Feb 05, 2019 421.24 424.90 412.59 421.15 19,881 -3.93(-0.92%)
Feb 04, 2019 413.66 425.07 406.58 425.07 4,738 +14.90(+3.63%)
Feb 01, 2019 402.33 415.08 402.33 410.18 29,773 +7.40(+1.84%)
Jan 31, 2019 410.36 412.59 379.22 402.77 31,189 -12.67(-3.05%)
Jan 30, 2019 431.41 431.41 414.73 415.44 2,205 -5.69(-1.35%)
Jan 29, 2019 420.70 429.98 420.70 421.13 3,379 -1.09(-0.26%)
Jan 28, 2019 409.02 423.92 403.84 422.22 2,309 +8.04(+1.94%)
Jan 25, 2019 405.09 417.63 400.88 414.18 4,113 +14.89(+3.73%)
Jan 24, 2019 396.62 404.25 384.68 399.29 2,569 +2.73(+0.69%)
Jan 23, 2019 403.67 405.18 389.04 396.56 3,567 +0.12(+0.03%)
Jan 22, 2019 397.87 409.34 392.76 396.44 7,451 -12.13(-2.97%)
Jan 18, 2019 392.78 409.29 383.24 408.57 29,134 +21.86(+5.65%)
Jan 17, 2019 376.46 389.03 369.86 386.71 3,063 +9.99(+2.65%)
Jan 16, 2019 364.86 379.40 356.83 376.72 6,641 +26.05(+7.43%)
Jan 15, 2019 343.45 351.92 334.71 350.68 2,219 +5.62(+1.63%)
Jan 14, 2019 334.17 351.13 334.17 345.06 2,724 +5.00(+1.47%)
Jan 11, 2019 329.53 344.52 329.53 340.06 2,600 +2.86(+0.85%)
Jan 10, 2019 334.98 339.88 324.38 337.20 3,233 -3.30(-0.97%)
Jan 09, 2019 334.35 342.33 327.84 340.51 8,366 +7.76(+2.33%)
Jan 08, 2019 330.07 334.71 314.10 332.75 4,793 +7.78(+2.39%)
Jan 07, 2019 318.12 333.01 310.18 324.97 2,752 +7.30(+2.30%)
Jan 04, 2019 306.16 319.36 306.16 317.67 8,026 +25.97(+8.90%)
Jan 03, 2019 287.25 307.68 286.71 291.70 2,734 -3.13(-1.06%)
Jan 02, 2019 267.62 294.83 267.62 294.83 2,865 +17.57(+6.34%)
Dec 31, 2018 289.30 289.30 264.32 277.26 9,001 +1.69(+0.62%)
Dec 28, 2018 261.74 284.48 261.74 275.56 6,927 +7.85(+2.93%)
Dec 27, 2018 262.72 267.71 242.78 267.71 5,233 +25.30(+10.44%)
Dec 26, 2018 213.19 242.41 207.53 242.41 10,084 +30.63(+14.46%)
Dec 24, 2018 219.84 225.24 211.78 211.78 4,804 -13.77(-6.10%)
Dec 21, 2018 238.45 245.53 223.74 225.55 3,610 -9.20(-3.92%)
Dec 20, 2018 230.58 238.50 227.67 234.75 3,905 +0.00(+0.00%)
Dec 19, 2018 257.17 264.17 232.39 234.75 5,405 -23.79(-9.20%)
Dec 18, 2018 272.86 281.01 254.79 258.54 2,966 -12.39(-4.57%)
Dec 17, 2018 277.94 288.48 269.52 270.94 4,302 -5.74(-2.08%)
Dec 14, 2018 285.57 298.24 274.40 276.68 7,143 -15.89(-5.43%)
Dec 13, 2018 320.42 320.42 290.54 292.57 3,530 -24.70(-7.79%)
Dec 12, 2018 321.76 329.70 311.22 317.27 1,938 +11.20(+3.66%)
Dec 11, 2018 328.84 328.84 304.29 306.07 2,590 -9.47(-3.00%)
Dec 10, 2018 334.35 335.00 305.16 315.54 9,589 -21.24(-6.31%)
Dec 07, 2018 345.52 358.58 329.62 336.78 4,448 -10.38(-2.99%)
Dec 06, 2018 352.36 352.36 322.55 347.17 7,950 -8.58(-2.41%)
Dec 04, 2018 416.95 416.95 347.25 355.74 13,448 -69.54(-16.35%)
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.