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 )

96.21 +0.36 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2017 355.70 355.70 348.29 348.29 748 -2.26(-0.64%)
Aug 30, 2017 343.38 353.21 343.38 350.55 1,856 +5.31(+1.54%)
Aug 29, 2017 339.86 347.24 336.31 345.24 1,936 -4.52(-1.29%)
Aug 28, 2017 363.28 363.28 348.18 349.76 644 -10.95(-3.04%)
Aug 25, 2017 358.74 365.58 357.94 360.71 1,565 +5.15(+1.45%)
Aug 24, 2017 351.97 356.04 347.55 355.56 1,862 +3.99(+1.14%)
Aug 23, 2017 341.82 357.52 341.28 351.57 3,407 +2.49(+0.71%)
Aug 22, 2017 344.46 349.35 344.46 349.08 2,815 +9.29(+2.73%)
Aug 21, 2017 349.54 349.54 333.18 339.79 2,119 -2.03(-0.59%)
Aug 18, 2017 338.84 348.59 331.87 341.82 3,530 +0.99(+0.29%)
Aug 17, 2017 368.76 368.76 339.45 340.84 3,456 -29.88(-8.06%)
Aug 16, 2017 380.40 383.45 368.49 370.72 2,326 -4.00(-1.07%)
Aug 15, 2017 388.19 391.03 374.72 374.72 2,347 -4.27(-1.13%)
Aug 14, 2017 373.70 380.47 370.09 378.98 3,080 +24.05(+6.78%)
Aug 11, 2017 368.90 368.90 350.96 354.93 4,301 -9.43(-2.59%)
Aug 10, 2017 385.88 387.37 362.58 364.36 7,192 -29.99(-7.60%)
Aug 09, 2017 403.82 408.09 390.22 394.35 6,096 -14.15(-3.46%)
Aug 08, 2017 405.31 427.11 403.42 408.49 12,226 +2.30(+0.57%)
Aug 07, 2017 407.33 412.31 404.63 406.19 1,024 -9.21(-2.22%)
Aug 04, 2017 412.89 424.52 412.68 415.40 4,943 +11.91(+2.95%)
Aug 03, 2017 409.71 412.35 402.61 403.48 1,832 -10.02(-2.42%)
Aug 02, 2017 413.02 416.75 403.75 413.50 1,018 +1.35(+0.33%)
Aug 01, 2017 411.27 412.15 405.08 412.15 1,212 +8.33(+2.06%)
Jul 31, 2017 413.57 413.57 400.37 403.82 1,948 +7.72(+1.95%)
Jul 28, 2017 399.42 401.32 390.69 396.11 3,171 -9.00(-2.22%)
Jul 27, 2017 408.22 416.52 400.78 405.11 2,133 -0.68(-0.17%)
Jul 26, 2017 431.23 431.51 404.36 405.79 2,837 -28.02(-6.46%)
Jul 25, 2017 421.01 439.97 421.01 433.81 7,908 +20.03(+4.84%)
Jul 24, 2017 406.26 413.78 406.26 413.78 1,476 +14.29(+3.58%)
Jul 21, 2017 411.67 397.60 399.49 2,358 -13.74(-3.33%)
Jul 20, 2017 412.96 420.00 404.63 413.23 2,183 -0.34(-0.08%)
Jul 19, 2017 415.87 421.29 405.92 413.57 3,103 -0.07(-0.02%)
Jul 18, 2017 410.66 416.14 405.61 413.64 3,284 -7.14(-1.70%)
Jul 17, 2017 416.48 421.42 410.59 420.77 2,172 +1.99(+0.48%)
Jul 14, 2017 421.01 425.62 402.06 418.78 4,366 -6.69(-1.57%)
Jul 13, 2017 427.92 429.34 421.01 425.47 1,380 +3.24(+0.77%)
Jul 12, 2017 423.45 429.73 417.10 422.23 2,112 -1.69(-0.40%)
Jul 11, 2017 426.43 426.70 416.68 423.92 1,744 -2.72(-0.64%)
Jul 10, 2017 433.20 434.69 423.79 426.64 2,289 -7.78(-1.79%)
Jul 07, 2017 439.09 439.09 418.78 434.42 3,266 +6.97(+1.63%)
Jul 06, 2017 434.75 444.43 425.62 427.44 2,012 -13.61(-3.08%)
Jul 05, 2017 444.98 448.83 431.17 441.05 3,295 -3.79(-0.85%)
Jul 03, 2017 429.61 453.50 426.43 444.84 4,009 +25.52(+6.09%)
Jun 30, 2017 429.88 429.88 413.49 419.32 3,396 -3.79(-0.90%)
Jun 29, 2017 432.25 439.53 409.51 423.11 9,294 +18.34(+4.53%)
Jun 28, 2017 395.97 408.05 395.97 404.77 4,616 +18.07(+4.67%)
Jun 27, 2017 387.92 401.12 386.70 386.70 2,809 +4.70(+1.23%)
Jun 26, 2017 376.68 389.07 373.70 382.00 2,705 +8.43(+2.26%)
Jun 23, 2017 385.28 389.88 370.86 373.57 2,050 -7.37(-1.94%)
Jun 22, 2017 381.89 388.35 374.45 380.94 3,319 -8.80(-2.26%)
Jun 21, 2017 409.58 409.58 388.12 389.74 3,082 -16.52(-4.07%)
Jun 20, 2017 417.10 417.10 405.58 406.26 3,888 -16.58(-3.92%)
Jun 19, 2017 432.12 437.29 418.44 422.84 7,924 +4.12(+0.98%)
Jun 16, 2017 423.11 424.86 416.43 418.73 1,675 -8.35(-1.95%)
Jun 15, 2017 420.13 439.97 419.00 427.07 3,264 -7.07(-1.63%)
Jun 14, 2017 421.15 434.15 404.63 434.15 6,673 -0.95(-0.22%)
Jun 13, 2017 439.97 445.45 429.75 435.09 7,353 +2.03(+0.47%)
Jun 12, 2017 439.97 451.34 423.05 433.06 5,764 -0.61(-0.14%)
Jun 09, 2017 406.12 439.83 406.12 433.67 13,413 +36.55(+9.20%)
Jun 08, 2017 362.26 410.24 359.42 397.12 9,437 +32.29(+8.85%)
Jun 07, 2017 354.34 369.57 354.34 364.83 3,254 +10.49(+2.96%)
Jun 06, 2017 357.93 359.42 344.66 354.34 3,951 -6.90(-1.91%)
Jun 05, 2017 361.04 373.30 361.04 361.25 4,953 +0.34(+0.09%)
Jun 02, 2017 362.60 372.28 357.39 360.91 2,299 -8.25(-2.24%)
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.