Regional Banks Bull 3X Direxion (NY: DPST )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 446.22 | 446.22 | 446.22 | 0 | +6.01(+1.36%) | |
| Dec 29, 2016 | 449.50 | 456.89 | 435.34 | 440.22 | 3,012 | -14.79(-3.25%) |
| Dec 28, 2016 | 472.47 | 472.47 | 450.93 | 455.01 | 3,422 | -16.81(-3.56%) |
| Dec 27, 2016 | 467.42 | 472.01 | 463.98 | 471.81 | 2,591 | +11.62(+2.53%) |
| Dec 23, 2016 | 460.19 | 460.19 | 460.19 | 0 | -0.73(-0.16%) | |
| Dec 22, 2016 | 463.94 | 463.94 | 453.31 | 460.92 | 1,716 | +0.98(+0.21%) |
| Dec 21, 2016 | 464.60 | 464.60 | 452.47 | 459.94 | 2,794 | +0.07(+0.01%) |
| Dec 20, 2016 | 449.05 | 461.58 | 446.55 | 459.87 | 6,821 | +24.12(+5.53%) |
| Dec 19, 2016 | 429.75 | 437.04 | 416.76 | 435.76 | 3,206 | +8.09(+1.89%) |
| Dec 16, 2016 | 444.85 | 452.79 | 426.54 | 427.66 | 4,962 | -18.50(-4.15%) |
| Dec 15, 2016 | 427.46 | 450.82 | 424.34 | 446.16 | 4,865 | +18.70(+4.38%) |
| Dec 14, 2016 | 425.03 | 451.87 | 416.76 | 427.46 | 4,680 | -5.38(-1.24%) |
| Dec 13, 2016 | 436.38 | 444.52 | 421.09 | 432.84 | 5,649 | +3.40(+0.79%) |
| Dec 12, 2016 | 456.20 | 459.15 | 426.54 | 429.43 | 6,694 | -28.67(-6.26%) |
| Dec 09, 2016 | 466.24 | 468.07 | 443.01 | 458.10 | 5,943 | +3.15(+0.69%) |
| Dec 08, 2016 | 442.35 | 462.24 | 436.38 | 454.95 | 7,858 | +21.92(+5.06%) |
| Dec 07, 2016 | 431.00 | 435.92 | 406.86 | 433.03 | 6,444 | +8.07(+1.90%) |
| Dec 06, 2016 | 413.41 | 425.06 | 403.90 | 424.96 | 4,029 | +19.75(+4.87%) |
| Dec 05, 2016 | 397.01 | 417.35 | 397.01 | 405.21 | 2,543 | +15.98(+4.11%) |
| Dec 02, 2016 | 413.41 | 413.41 | 383.88 | 389.23 | 2,167 | -16.63(-4.10%) |
| Dec 01, 2016 | 382.57 | 405.87 | 382.57 | 405.87 | 3,400 | +26.36(+6.95%) |
| Nov 30, 2016 | 374.04 | 384.57 | 374.04 | 379.51 | 2,731 | +11.77(+3.20%) |
| Nov 29, 2016 | 351.99 | 372.53 | 351.73 | 367.74 | 903 | +10.80(+3.02%) |
| Nov 28, 2016 | 386.51 | 386.51 | 356.94 | 356.94 | 3,543 | -29.56(-7.65%) |
| Nov 25, 2016 | 393.73 | 393.73 | 375.09 | 386.51 | 2,520 | +1.16(+0.30%) |
| Nov 23, 2016 | 385.34 | 385.34 | 385.34 | 0 | +3.69(+0.97%) | |
| Nov 22, 2016 | 378.11 | 381.65 | 366.28 | 381.65 | 6,996 | +12.20(+3.30%) |
| Nov 21, 2016 | 369.45 | 373.25 | 355.01 | 369.45 | 2,674 | +5.25(+1.44%) |
| Nov 18, 2016 | 354.35 | 367.74 | 352.55 | 364.20 | 1,937 | +6.26(+1.75%) |
| Nov 17, 2016 | 347.43 | 361.51 | 347.43 | 357.94 | 2,530 | +10.88(+3.14%) |
| Nov 16, 2016 | 347.79 | 348.79 | 336.48 | 347.06 | 1,294 | -7.03(-1.99%) |
| Nov 15, 2016 | 354.35 | 354.88 | 329.29 | 354.09 | 1,754 | +5.95(+1.71%) |
| Nov 14, 2016 | 352.91 | 371.15 | 344.35 | 348.14 | 5,492 | +18.85(+5.72%) |
| Nov 11, 2016 | 294.83 | 329.29 | 289.19 | 329.29 | 1,194 | +24.02(+7.87%) |
| Nov 10, 2016 | 305.79 | 308.68 | 290.11 | 305.27 | 2,365 | +35.76(+13.27%) |
| Nov 09, 2016 | 219.37 | 269.76 | 219.37 | 269.51 | 1,119 | +40.32(+17.59%) |
| Oct 28, 2016 | 229.19 | 3 | -2.20(-0.95%) | |||
| Oct 27, 2016 | 212.22 | 231.39 | 212.22 | 231.39 | 172 | +6.77(+3.01%) |
| Oct 21, 2016 | 224.69 | 224.69 | 219.76 | 224.62 | 1 | -1.50(-0.66%) |
| Oct 20, 2016 | 226.12 | 226.12 | 226.12 | 226.12 | 15 | +2.34(+1.05%) |
| Oct 19, 2016 | 222.75 | 226.44 | 222.75 | 223.78 | 152 | +12.22(+5.78%) |
| Oct 17, 2016 | 216.75 | 216.75 | 211.17 | 211.56 | 27 | -2.62(-1.23%) |
| Oct 14, 2016 | 218.72 | 219.83 | 214.19 | 214.19 | 371 | +2.17(+1.02%) |
| Oct 13, 2016 | 212.14 | 212.14 | 206.23 | 212.02 | 149 | -16.14(-7.07%) |
| Oct 12, 2016 | 230.13 | 230.13 | 228.16 | 228.16 | 116 | -8.74(-3.69%) |
| Oct 10, 2016 | 238.86 | 238.86 | 236.91 | 236.91 | 8 | +6.58(+2.86%) |
| Oct 07, 2016 | 230.07 | 230.33 | 230.07 | 230.33 | 87 | -2.03(-0.88%) |
| Oct 05, 2016 | 231.04 | 232.36 | 231.04 | 232.36 | 0 | +8.45(+3.77%) |
| Oct 04, 2016 | 221.93 | 224.25 | 221.93 | 223.91 | 316 | +1.52(+0.68%) |
| Oct 03, 2016 | 222.40 | 222.40 | 222.40 | 222.40 | 15 | +0.00(+0.00%) |
| Sep 30, 2016 | 220.88 | 223.31 | 220.88 | 222.40 | 152 | +11.91(+5.66%) |
| Sep 29, 2016 | 211.63 | 212.36 | 210.49 | 210.49 | 329 | +2.41(+1.16%) |
| Sep 28, 2016 | 208.08 | 208.08 | 208.08 | 208.08 | 6 | +0.00(+0.00%) |
| Sep 27, 2016 | 208.08 | 208.08 | 208.08 | 208.08 | 15 | -1.73(-0.83%) |
| Sep 26, 2016 | 213.20 | 213.20 | 209.82 | 209.82 | 175 | -12.11(-5.46%) |
| Sep 22, 2016 | 222.32 | 222.32 | 221.93 | 221.93 | 0 | +6.28(+2.91%) |
| Sep 21, 2016 | 213.69 | 215.65 | 213.66 | 215.65 | 60 | +3.80(+1.79%) |
| Sep 20, 2016 | 213.47 | 215.15 | 210.05 | 211.85 | 481 | -1.55(-0.72%) |
| Sep 15, 2016 | 211.23 | 215.24 | 211.23 | 213.40 | 14 | +0.20(+0.09%) |
| Sep 13, 2016 | 213.20 | 213.20 | 213.20 | 213.20 | 2 | -9.98(-4.47%) |
| Sep 12, 2016 | 217.27 | 223.19 | 217.11 | 223.19 | 327 | -5.76(-2.52%) |
| Sep 09, 2016 | 228.95 | 228.95 | 228.95 | 228.95 | 36 | +1.53(+0.67%) |
| Sep 08, 2016 | 226.45 | 227.42 | 226.45 | 227.42 | 66 | -0.48(-0.21%) |
| Sep 07, 2016 | 220.68 | 227.90 | 219.84 | 227.90 | 537 | -3.81(-1.64%) |
| Sep 06, 2016 | 231.71 | 231.71 | 231.71 | 231.71 | 30 | -0.85(-0.37%) |
| Sep 02, 2016 | 224.29 | 232.56 | 232.56 | 232.56 | 91 | +5.25(+2.31%) |
| Sep 01, 2016 | 229.02 | 235.06 | 227.31 | 227.31 | 393 | +0.06(+0.03%) |
| Aug 31, 2016 | 237.60 | 237.60 | 227.25 | 227.25 | 224 | -2.29(-1.00%) |
| Aug 30, 2016 | 235.71 | 235.71 | 227.57 | 229.54 | 458 | +3.01(+1.33%) |
| Aug 29, 2016 | 226.72 | 226.72 | 224.59 | 226.52 | 153 | +12.81(+5.99%) |
| Aug 25, 2016 | 213.72 | 213.72 | 213.72 | 213.72 | 0 | +3.86(+1.84%) |
| Aug 22, 2016 | 209.00 | 211.10 | 209.00 | 209.86 | 0 | +2.36(+1.14%) |
| Aug 16, 2016 | 207.50 | 207.50 | 207.50 | 207.50 | 60 | +2.77(+1.35%) |
| Aug 15, 2016 | 198.18 | 204.73 | 198.18 | 204.73 | 1,045 | +9.37(+4.80%) |
| Aug 12, 2016 | 195.35 | 195.35 | 195.35 | 195.35 | 61 | -3.41(-1.72%) |
| Aug 11, 2016 | 198.77 | 198.77 | 198.77 | 198.77 | 38 | +0.74(+0.37%) |
| Aug 10, 2016 | 208.08 | 208.08 | 198.03 | 198.03 | 309 | -7.07(-3.45%) |
| Aug 09, 2016 | 206.51 | 206.51 | 204.63 | 205.10 | 49 | +1.09(+0.53%) |
| Aug 08, 2016 | 209.40 | 209.40 | 204.00 | 204.01 | 549 | -0.79(-0.39%) |
| Aug 05, 2016 | 192.40 | 204.80 | 192.40 | 204.80 | 137 | +20.66(+11.22%) |
| Aug 03, 2016 | 184.72 | 184.72 | 183.81 | 184.15 | 0 | +5.62(+3.15%) |
| Aug 02, 2016 | 178.52 | 178.52 | 178.52 | 178.52 | 46 | -14.08(-7.31%) |
| Jul 28, 2016 | 189.32 | 192.60 | 189.32 | 192.60 | 9 | +3.28(+1.73%) |
| Jul 25, 2016 | 189.32 | 189.32 | 189.32 | 189.32 | 0 | +0.30(+0.16%) |
| Jul 22, 2016 | 189.91 | 190.72 | 189.02 | 189.02 | 1,112 | +4.63(+2.51%) |
| Jul 21, 2016 | 184.72 | 184.72 | 184.40 | 184.40 | 53 | -7.22(-3.77%) |
| Jul 20, 2016 | 188.99 | 191.61 | 188.83 | 191.61 | 536 | -1.25(-0.65%) |
| Jul 19, 2016 | 192.93 | 192.93 | 192.86 | 192.86 | 208 | -0.68(-0.35%) |
| Jul 18, 2016 | 193.17 | 193.54 | 193.17 | 193.54 | 61 | -0.63(-0.32%) |
| Jul 15, 2016 | 198.50 | 198.50 | 193.72 | 194.17 | 357 | -0.48(-0.25%) |
| Jul 14, 2016 | 195.68 | 195.94 | 192.79 | 194.65 | 756 | +10.85(+5.90%) |
| Jul 12, 2016 | 183.48 | 183.81 | 182.99 | 183.81 | 1 | +15.95(+9.50%) |
| Jul 08, 2016 | 168.58 | 169.89 | 166.68 | 167.86 | 0 | +12.85(+8.29%) |
| Jul 07, 2016 | 156.18 | 153.09 | 154.80 | 155.01 | 765 | +1.92(+1.26%) |
| Jul 06, 2016 | 144.37 | 153.09 | 144.37 | 153.09 | 34 | -2.40(-1.54%) |
| Jul 05, 2016 | 151.65 | 155.49 | 151.65 | 155.49 | 62 | -4.87(-3.04%) |
| Jul 01, 2016 | 163.59 | 160.36 | 160.36 | 160.36 | 289 | -5.66(-3.41%) |
| Jun 30, 2016 | 171.21 | 171.21 | 161.35 | 166.02 | 1,259 | +6.89(+4.33%) |
| Jun 29, 2016 | 146.40 | 159.13 | 146.40 | 159.13 | 411 | +14.11(+9.73%) |
| Jun 28, 2016 | 140.69 | 146.34 | 139.12 | 145.02 | 1,748 | +10.17(+7.54%) |
| Jun 27, 2016 | 167.99 | 167.99 | 132.82 | 134.85 | 1,898 | -28.58(-17.49%) |
| Jun 24, 2016 | 172.06 | 172.06 | 163.43 | 163.43 | 308 | -26.22(-13.82%) |
| Jun 23, 2016 | 189.65 | 189.65 | 189.65 | 189.65 | 61 | +6.63(+3.62%) |
| Jun 21, 2016 | 189.19 | 189.19 | 181.97 | 183.02 | 284 | -4.98(-2.65%) |
| Jun 20, 2016 | 190.30 | 190.30 | 187.99 | 187.99 | 97 | +9.13(+5.10%) |
| Jun 17, 2016 | 176.91 | 178.87 | 176.91 | 178.87 | 289 | +3.61(+2.06%) |
| Jun 16, 2016 | 171.34 | 175.25 | 168.58 | 175.25 | 489 | -11.77(-6.29%) |
| Jun 15, 2016 | 184.99 | 187.02 | 184.99 | 187.02 | 838 | +10.17(+5.75%) |
| Jun 14, 2016 | 188.73 | 188.73 | 176.85 | 176.85 | 76 | -20.01(-10.17%) |
| Jun 13, 2016 | 188.79 | 196.86 | 188.79 | 196.86 | 67 | -0.26(-0.13%) |
| Jun 10, 2016 | 193.80 | 198.96 | 193.80 | 197.13 | 328 | -9.06(-4.39%) |
| Jun 09, 2016 | 206.77 | 206.77 | 206.18 | 206.18 | 48 | -6.17(-2.90%) |
| Jun 07, 2016 | 211.53 | 212.48 | 211.53 | 212.35 | 3 | -5.20(-2.39%) |
| Jun 06, 2016 | 208.28 | 217.73 | 208.28 | 217.55 | 451 | +14.98(+7.39%) |
| Jun 03, 2016 | 203.43 | 203.43 | 193.98 | 202.57 | 662 | -11.16(-5.22%) |
| Jun 02, 2016 | 211.96 | 213.86 | 211.41 | 213.73 | 202 | -1.38(-0.64%) |
| Jun 01, 2016 | 207.69 | 215.50 | 203.49 | 215.11 | 531 | +2.66(+1.25%) |
| May 31, 2016 | 216.42 | 216.94 | 212.45 | 212.45 | 629 | +2.79(+1.33%) |
| May 27, 2016 | 209.53 | 209.66 | 209.66 | 209.66 | 60 | +0.66(+0.31%) |
| May 26, 2016 | 208.16 | 209.86 | 208.16 | 209.00 | 439 | -7.22(-3.34%) |
| May 25, 2016 | 209.86 | 216.54 | 209.86 | 216.22 | 182 | +11.09(+5.41%) |
| May 24, 2016 | 203.29 | 206.21 | 203.29 | 205.13 | 293 | +12.27(+6.36%) |
| May 23, 2016 | 194.95 | 195.48 | 187.81 | 192.86 | 154 | -1.78(-0.92%) |
| May 20, 2016 | 194.64 | 194.64 | 194.64 | 194.64 | 64 | +9.40(+5.07%) |
| May 19, 2016 | 193.58 | 193.58 | 180.79 | 185.25 | 332 | -8.93(-4.60%) |
| May 18, 2016 | 180.46 | 195.17 | 180.46 | 194.17 | 160 | +22.84(+13.33%) |
| May 17, 2016 | 174.68 | 174.68 | 171.21 | 171.34 | 50 | -6.27(-3.53%) |
| May 16, 2016 | 176.52 | 177.60 | 176.26 | 177.60 | 138 | -10.73(-5.70%) |
| May 12, 2016 | 187.94 | 188.33 | 187.74 | 188.33 | 0 | +4.97(+2.71%) |
| May 10, 2016 | 183.36 | 183.36 | 183.36 | 183.36 | 1 | +12.74(+7.47%) |
| May 06, 2016 | 170.62 | 170.62 | 170.62 | 170.62 | 0 | -2.11(-1.22%) |
| May 04, 2016 | 188.99 | 172.73 | 172.73 | 172.73 | 228 | -26.43(-13.27%) |
| May 02, 2016 | 202.65 | 202.65 | 199.16 | 199.16 | 4 | -3.34(-1.65%) |
| Apr 28, 2016 | 202.50 | 202.50 | 202.50 | 202.50 | 4 | +4.98(+2.52%) |
| Apr 25, 2016 | 197.52 | 197.52 | 197.52 | 197.52 | 30 | -0.98(-0.50%) |
| Apr 21, 2016 | 202.34 | 198.50 | 198.50 | 198.50 | 45 | -8.69(-4.20%) |
| Apr 20, 2016 | 200.49 | 208.29 | 197.37 | 207.20 | 206 | +9.40(+4.75%) |
| Apr 19, 2016 | 195.68 | 197.80 | 195.68 | 197.80 | 176 | +11.11(+5.95%) |
| Apr 18, 2016 | 186.69 | 186.69 | 186.69 | 186.69 | 24 | +0.72(+0.38%) |
| Apr 14, 2016 | 189.31 | 189.32 | 184.22 | 185.98 | 28 | +6.15(+3.42%) |
| Apr 13, 2016 | 178.69 | 179.83 | 177.70 | 179.83 | 218 | +19.06(+11.85%) |
| Apr 12, 2016 | 161.30 | 161.30 | 160.77 | 160.77 | 30 | +11.75(+7.88%) |
| Apr 08, 2016 | 154.47 | 156.51 | 149.03 | 149.03 | 9 | -8.47(-5.38%) |
| Apr 06, 2016 | 154.21 | 157.49 | 149.75 | 157.49 | 3 | -13.12(-7.69%) |
| Mar 30, 2016 | 170.62 | 170.62 | 170.62 | 170.62 | 15 | +10.31(+6.43%) |
| Mar 24, 2016 | 164.91 | 164.91 | 160.30 | 160.30 | 12 | -5.99(-3.60%) |
| Mar 23, 2016 | 165.82 | 166.29 | 165.82 | 166.29 | 120 | -4.06(-2.38%) |
| Mar 22, 2016 | 170.68 | 170.68 | 170.35 | 170.35 | 41 | -3.28(-1.89%) |
| Mar 18, 2016 | 175.47 | 179.15 | 173.63 | 173.63 | 0 | +9.58(+5.84%) |
| Mar 17, 2016 | 155.01 | 164.05 | 155.00 | 164.05 | 453 | +0.98(+0.60%) |
| Mar 16, 2016 | 167.33 | 167.33 | 163.07 | 163.07 | 41 | -0.39(-0.24%) |
| Mar 15, 2016 | 163.46 | 163.46 | 163.46 | 163.46 | 30 | -7.42(-4.34%) |
| Mar 14, 2016 | 170.88 | 170.88 | 170.88 | 170.88 | 21 | -0.72(-0.42%) |
| Mar 11, 2016 | 171.34 | 171.60 | 171.34 | 171.60 | 93 | +16.67(+10.76%) |
| Mar 09, 2016 | 154.93 | 154.93 | 154.93 | 154.93 | 8 | -13.39(-7.95%) |
| Mar 08, 2016 | 170.29 | 170.29 | 168.32 | 168.32 | 41 | -3.61(-2.10%) |
| Mar 04, 2016 | 168.65 | 174.03 | 168.65 | 171.93 | 9 | +17.94(+11.65%) |
| Mar 02, 2016 | 152.57 | 153.98 | 152.57 | 153.98 | 1 | +9.94(+6.90%) |
| Feb 26, 2016 | 144.37 | 144.37 | 144.04 | 144.04 | 14 | +10.70(+8.02%) |
| Feb 25, 2016 | 130.85 | 133.34 | 130.85 | 133.34 | 113 | -3.21(-2.35%) |
| Feb 19, 2016 | 136.54 | 136.55 | 136.55 | 136.55 | 15 | +9.60(+7.56%) |
| Feb 18, 2016 | 127.33 | 127.33 | 126.92 | 126.94 | 121 | -8.17(-6.05%) |
| Feb 17, 2016 | 144.37 | 144.37 | 135.11 | 135.11 | 448 | -3.74(-2.69%) |
| Feb 16, 2016 | 137.67 | 142.92 | 137.15 | 138.85 | 239 | +12.07(+9.52%) |
| Feb 12, 2016 | 125.47 | 126.78 | 126.78 | 126.78 | 91 | +10.83(+9.34%) |
| Feb 11, 2016 | 111.62 | 115.95 | 111.23 | 115.95 | 488 | -11.35(-8.92%) |
| Feb 10, 2016 | 127.01 | 127.31 | 127.01 | 127.31 | 45 | +5.32(+4.36%) |
| Feb 08, 2016 | 131.31 | 131.31 | 121.99 | 121.99 | 16 | -16.05(-11.63%) |
| Feb 04, 2016 | 145.68 | 145.68 | 138.04 | 138.04 | 0 | -9.94(-6.71%) |
| Feb 01, 2016 | 147.97 | 147.97 | 147.97 | 147.97 | 1 | +7.02(+4.98%) |
| Jan 28, 2016 | 140.95 | 140.95 | 140.95 | 140.95 | 30 | +9.84(+7.51%) |
| Jan 27, 2016 | 131.11 | 131.11 | 131.11 | 131.11 | 23 | +1.83(+1.41%) |
| Jan 26, 2016 | 128.09 | 129.28 | 128.09 | 129.28 | 97 | +12.28(+10.50%) |
| Jan 25, 2016 | 123.83 | 123.83 | 117.00 | 117.00 | 107 | -15.55(-11.73%) |
| Jan 21, 2016 | 132.56 | 132.56 | 132.36 | 132.56 | 3 | +2.56(+1.97%) |
| Jan 20, 2016 | 129.93 | 131.31 | 129.34 | 130.00 | 182 | -10.48(-7.46%) |
| Jan 15, 2016 | 133.80 | 140.47 | 133.80 | 140.47 | 15 | -1.92(-1.35%) |
| Jan 14, 2016 | 141.74 | 142.40 | 141.74 | 142.40 | 45 | -0.92(-0.64%) |
| Jan 13, 2016 | 157.03 | 157.03 | 143.32 | 143.32 | 66 | -17.85(-11.07%) |
| Jan 12, 2016 | 159.62 | 161.16 | 159.62 | 161.16 | 79 | +3.46(+2.20%) |
| Jan 11, 2016 | 158.55 | 158.55 | 157.70 | 157.70 | 112 | -4.97(-3.06%) |
| Jan 08, 2016 | 172.48 | 175.02 | 162.68 | 162.68 | 225 | -12.34(-7.05%) |
| Jan 07, 2016 | 177.18 | 177.18 | 171.21 | 175.02 | 1,206 | -11.94(-6.38%) |
| Jan 06, 2016 | 192.60 | 192.60 | 186.95 | 186.95 | 203 | -6.63(-3.42%) |
| Jan 05, 2016 | 193.58 | 193.58 | 193.58 | 193.58 | 38 | +2.43(+1.27%) |
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.
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.
