Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 12:14AM ET - U.S. Markets open in 9 hours and 16 minutes. Dow Up 1.52% Nasdaq Up 1.17%
Direxion Daily Dev Mkts Bear 3X Shrs (DPK)On Feb 9: 17.5701  Down 1.7499 (9.06%)  
MORE ON DPK
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1018.0518.6116.9817.57279,40017.57
8-Feb-1018.8319.3318.2419.32159,30019.32
5-Feb-1018.4719.8918.3118.69495,70018.69
4-Feb-1017.1218.1817.0718.14345,20018.14
3-Feb-1015.9816.4015.8316.1562,60016.15
2-Feb-1016.1516.3115.6215.73111,90015.73
1-Feb-1016.7216.8416.5016.5280,20016.52
29-Jan-1016.7117.6616.4717.47114,60017.47
28-Jan-1015.9917.0715.9116.72108,20016.72
27-Jan-1016.1616.4715.9215.95127,60015.95
26-Jan-1016.0716.1515.5115.9668,10015.96
25-Jan-1015.3115.7415.2215.6377,20015.63
22-Jan-1015.5516.2815.2716.2475,10016.24
21-Jan-1014.5015.5714.3915.3274,20015.32
20-Jan-1014.2414.7314.2414.4174,70014.41
19-Jan-1013.8813.9613.3513.3746,10013.37
15-Jan-1013.4513.9713.4313.7484,10013.74
14-Jan-1013.5113.5113.1613.2144,10013.21
13-Jan-1013.6613.8513.3913.5033,00013.50
12-Jan-1013.8413.9213.6413.8243,80013.82
11-Jan-1013.3413.4913.2613.4128,60013.41
8-Jan-1013.9814.0313.6713.6920,10013.69
7-Jan-1014.1514.3314.0314.0538,50014.05
6-Jan-1014.1114.1113.8313.9325,70013.93
5-Jan-1014.0314.2513.8514.0529,00014.05
4-Jan-1014.3714.3713.9714.1049,40014.10
31-Dec-0914.7615.3414.7615.3421,70015.34
30-Dec-0915.2115.2815.0115.0226,00015.02
29-Dec-0914.6014.9914.6014.8522,80014.85
28-Dec-0914.8615.0014.8214.9120,90014.91
24-Dec-0915.1815.1815.0115.0411,90015.04
23-Dec-0915.4515.5015.2515.2716,60015.27
22-Dec-0915.7015.8615.6115.6114,10015.61
21-Dec-0916.0316.0315.7515.9623,80015.96
18-Dec-0916.0916.6515.9616.1833,90016.18
17-Dec-0916.0016.3415.6016.1952,80016.19
16-Dec-0915.3015.3014.9115.1923,00015.19
15-Dec-0915.7715.7915.4915.7026,30015.70
14-Dec-0915.3515.4415.2515.2515,10015.25
11-Dec-0915.5215.7815.2715.7149,80015.71
10-Dec-0915.5915.8215.4915.6928,50015.69
9-Dec-0915.8816.2815.6915.8450,30015.84
8-Dec-0915.4715.8615.4715.7460,90015.74
7-Dec-0915.0615.0614.6314.9625,50014.96
4-Dec-0914.2215.0113.9914.7273,90014.72
3-Dec-0914.3014.7314.0514.7354,70014.73
2-Dec-0914.6014.6714.3114.5464,20014.54
1-Dec-0914.8614.9714.4314.64115,10014.64
30-Nov-0916.0216.2415.5515.8851,70015.88
27-Nov-0916.6416.6415.7416.0492,90016.04
25-Nov-0915.0015.1714.7814.78105,40014.78
24-Nov-0915.3015.6914.6415.4828,20015.48
23-Nov-0915.0515.3714.8215.25123,10015.25
20-Nov-0916.4816.4816.0516.05152,10016.05
19-Nov-0915.6516.1515.6215.8071,80015.80
18-Nov-0914.8215.2014.7914.9321,80014.93
17-Nov-0915.0215.2514.8114.8224,00014.82
16-Nov-0914.8714.9114.3714.6350,20014.63
13-Nov-0915.7315.9015.1615.3125,30015.31
12-Nov-0915.5116.0315.2515.9248,10015.92
11-Nov-0915.1215.5014.9115.3043,20015.30
10-Nov-0915.6815.7315.4015.4625,90015.46
9-Nov-0915.7315.7515.2215.2348,90015.23
6-Nov-0917.0917.1216.5116.6247,80016.62
5-Nov-0916.8817.0416.4316.7244,10016.72
4-Nov-0917.3117.5416.8917.4065,40017.40
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions