Regional Banks Bull 3X Direxion (NY: DPST )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 04, 2016 | 196.86 | 196.86 | 191.15 | 191.15 | 141 | -24.08(-11.19%) |
| Dec 31, 2015 | 216.55 | 215.24 | 215.24 | 215.24 | 106 | -7.87(-3.53%) |
| Dec 30, 2015 | 222.51 | 223.55 | 221.27 | 223.11 | 90 | +8.27(+3.85%) |
| Dec 28, 2015 | 215.11 | 215.11 | 214.84 | 214.84 | 6 | -7.10(-3.20%) |
| Dec 24, 2015 | 221.94 | 221.94 | 221.94 | 221.94 | 30 | +1.26(+0.57%) |
| Dec 23, 2015 | 211.59 | 220.68 | 211.59 | 220.68 | 45 | +13.19(+6.36%) |
| Dec 18, 2015 | 209.06 | 207.49 | 207.49 | 207.49 | 60 | -13.39(-6.06%) |
| Dec 16, 2015 | 220.88 | 220.88 | 220.88 | 220.88 | 9 | +0.85(+0.39%) |
| Dec 15, 2015 | 220.03 | 220.03 | 220.03 | 220.03 | 38 | +12.60(+6.07%) |
| Dec 14, 2015 | 208.68 | 208.68 | 204.29 | 207.43 | 206 | -1.05(-0.50%) |
| Dec 11, 2015 | 214.33 | 214.33 | 208.48 | 208.48 | 51 | -15.49(-6.92%) |
| Dec 10, 2015 | 223.97 | 223.97 | 223.97 | 223.97 | 15 | +2.37(+1.07%) |
| Dec 09, 2015 | 229.67 | 229.67 | 221.59 | 221.59 | 173 | -7.89(-3.44%) |
| Dec 08, 2015 | 236.04 | 237.68 | 229.48 | 229.48 | 128 | -15.35(-6.27%) |
| Dec 07, 2015 | 245.75 | 245.75 | 244.83 | 244.83 | 74 | -15.13(-5.82%) |
| Dec 02, 2015 | 269.05 | 269.05 | 259.96 | 259.96 | 9 | -10.30(-3.81%) |
| Dec 01, 2015 | 268.78 | 270.86 | 268.78 | 270.26 | 79 | -0.23(-0.09%) |
| Nov 30, 2015 | 270.49 | 270.49 | 270.49 | 270.49 | 19 | -0.00(-0.00%) |
| Nov 25, 2015 | 272.39 | 272.39 | 270.49 | 270.49 | 11 | -2.56(-0.94%) |
| Nov 24, 2015 | 262.48 | 273.05 | 262.48 | 273.05 | 85 | +7.20(+2.71%) |
| Nov 23, 2015 | 264.66 | 265.85 | 264.66 | 265.85 | 87 | +8.19(+3.18%) |
| Nov 19, 2015 | 257.66 | 257.66 | 257.66 | 257.66 | 30 | -2.59(-1.00%) |
| Nov 18, 2015 | 247.72 | 260.25 | 247.72 | 260.25 | 202 | +7.02(+2.77%) |
| Nov 17, 2015 | 253.23 | 253.23 | 253.23 | 253.23 | 19 | +5.64(+2.28%) |
| Nov 16, 2015 | 236.04 | 247.59 | 236.04 | 247.59 | 293 | +4.79(+1.97%) |
| Nov 13, 2015 | 249.36 | 249.36 | 242.80 | 242.80 | 387 | -9.45(-3.75%) |
| Nov 12, 2015 | 264.58 | 264.58 | 252.25 | 252.25 | 420 | -23.36(-8.48%) |
| Nov 10, 2015 | 263.33 | 275.61 | 263.33 | 275.61 | 4 | +4.59(+1.69%) |
| Nov 09, 2015 | 282.17 | 290.64 | 271.01 | 271.01 | 772 | -8.73(-3.12%) |
| Nov 06, 2015 | 264.78 | 298.18 | 264.78 | 279.74 | 1,531 | +21.52(+8.34%) |
| Nov 05, 2015 | 256.64 | 258.48 | 256.51 | 258.22 | 975 | +25.92(+11.16%) |
| Oct 30, 2015 | 236.63 | 232.30 | 232.30 | 232.30 | 76 | -22.97(-9.00%) |
| Oct 29, 2015 | 255.27 | 255.27 | 255.27 | 255.27 | 30 | +16.08(+6.72%) |
| Oct 28, 2015 | 239.19 | 239.19 | 239.19 | 239.19 | 37 | +14.04(+6.24%) |
| Oct 20, 2015 | 225.21 | 225.15 | 225.15 | 225.15 | 335 | +10.62(+4.95%) |
| Oct 19, 2015 | 214.53 | 214.53 | 214.53 | 214.53 | 15 | -1.68(-0.78%) |
| Oct 16, 2015 | 216.21 | 216.21 | 216.21 | 216.21 | 15 | +3.79(+1.79%) |
| Oct 14, 2015 | 212.41 | 212.41 | 212.41 | 212.41 | 0 | -16.22(-7.09%) |
| Oct 13, 2015 | 228.63 | 228.63 | 228.63 | 228.63 | 21 | +5.22(+2.34%) |
| Oct 09, 2015 | 223.41 | 223.41 | 223.41 | 223.41 | 45 | -2.13(-0.94%) |
| Oct 08, 2015 | 225.54 | 225.54 | 225.54 | 225.54 | 30 | +16.86(+8.08%) |
| Oct 06, 2015 | 208.68 | 208.68 | 208.68 | 208.68 | 30 | -1.84(-0.87%) |
| Oct 05, 2015 | 210.51 | 210.51 | 210.51 | 210.51 | 51 | +27.95(+15.31%) |
| Oct 02, 2015 | 192.14 | 192.14 | 182.56 | 182.56 | 45 | -22.65(-11.04%) |
| Sep 30, 2015 | 200.67 | 205.20 | 205.20 | 205.20 | 45 | +3.58(+1.78%) |
| Sep 29, 2015 | 201.62 | 201.62 | 201.62 | 201.62 | 30 | +2.33(+1.17%) |
| Sep 28, 2015 | 199.82 | 199.82 | 199.29 | 199.29 | 48 | -9.45(-4.53%) |
| Sep 25, 2015 | 208.74 | 208.74 | 208.74 | 208.74 | 15 | +9.15(+4.58%) |
| Sep 24, 2015 | 199.59 | 199.59 | 199.59 | 199.59 | 30 | -3.37(-1.66%) |
| Sep 21, 2015 | 200.01 | 202.97 | 202.97 | 202.97 | 152 | +10.11(+5.24%) |
| Sep 18, 2015 | 193.78 | 194.96 | 192.14 | 192.86 | 197 | -17.13(-8.16%) |
| Sep 17, 2015 | 213.86 | 213.86 | 209.92 | 209.99 | 45 | -1.84(-0.87%) |
| Sep 14, 2015 | 211.17 | 211.82 | 211.82 | 211.82 | 152 | +2.62(+1.25%) |
| Sep 08, 2015 | 200.21 | 209.20 | 209.20 | 209.20 | 152 | +10.30(+5.18%) |
| Sep 04, 2015 | 198.90 | 198.90 | 198.90 | 198.90 | 45 | -1.84(-0.92%) |
| Sep 03, 2015 | 201.78 | 202.18 | 200.74 | 200.74 | 86 | +10.45(+5.49%) |
| Sep 02, 2015 | 188.99 | 190.29 | 183.02 | 190.29 | 213 | +5.83(+3.16%) |
| Sep 01, 2015 | 192.01 | 192.27 | 184.46 | 184.46 | 158 | -24.21(-11.60%) |
| Aug 31, 2015 | 204.02 | 210.12 | 204.02 | 208.68 | 829 | +3.48(+1.69%) |
| Aug 28, 2015 | 201.59 | 209.40 | 201.59 | 205.20 | 385 | -0.59(-0.29%) |
| Aug 27, 2015 | 198.50 | 208.94 | 198.50 | 205.79 | 549 | +21.39(+11.60%) |
| Aug 25, 2015 | 190.89 | 192.60 | 184.40 | 184.40 | 9 | -5.97(-3.14%) |
| Aug 24, 2015 | 192.73 | 205.59 | 190.30 | 190.37 | 2,072 | -27.82(-12.75%) |
| Aug 21, 2015 | 220.29 | 228.00 | 217.40 | 218.19 | 330 | -13.52(-5.83%) |
| Aug 20, 2015 | 236.24 | 237.29 | 231.58 | 231.71 | 792 | -19.03(-7.59%) |
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.
