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

Tuesday, December 15, 2009, 2:05PM ET - U.S. Markets close in 1 hour and 55 minutes. Dow Down 0.32% Nasdaq Down 0.05%
Direxion Daily Dev Mkts Bear 3X Shrs (DPK)At 1:49PM ET: 15.7294  Up 0.4794 (3.14%)  
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*
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
3-Nov-0918.7218.7317.8417.9555,30017.95
2-Nov-0917.8018.3617.0017.7278,00017.72
30-Oct-0916.9418.3516.8318.23176,80018.23
29-Oct-0917.2317.3116.4416.5963,40016.59
28-Oct-0917.5018.3617.3418.2274,90018.22
27-Oct-0916.5217.0516.3517.0564,50017.05
26-Oct-0915.4216.7815.3716.6243,50016.62
23-Oct-0915.3216.0614.8115.8955,90015.89
22-Oct-0915.7216.0515.0815.1694,60015.16
21-Oct-0915.6215.6814.8915.6858,40015.68
20-Oct-0915.1215.8315.1215.5134,60015.51
19-Oct-0915.5615.7415.1315.2876,30015.28
16-Oct-0916.0716.3015.8615.9961,30015.99
15-Oct-0915.7115.7215.3315.3311,20015.33
14-Oct-0915.7915.9415.5015.5428,90015.54
13-Oct-0916.6917.0216.6016.7221,70016.72
12-Oct-0916.4916.7416.2516.7031,70016.70
9-Oct-0917.0617.2016.9316.9322,10016.93
8-Oct-0916.9617.1816.5016.8363,00016.83
7-Oct-0917.8517.8917.6317.7842,30017.78
6-Oct-0918.1018.1117.3917.7961,00017.79
5-Oct-0919.4819.8618.5918.7341,90018.73
2-Oct-0919.8319.8519.1119.6942,80019.69
1-Oct-0917.9219.0017.9218.9726,20018.97
30-Sep-0917.4218.0017.1317.5730,40017.57
29-Sep-0917.4317.7517.4217.5910,60017.59
28-Sep-0917.9317.9316.9517.2824,50017.28
25-Sep-0917.9418.1117.5817.9829,20017.98
24-Sep-0916.6918.0316.6517.7656,40017.76
23-Sep-0916.5017.0816.1417.0831,00017.08
22-Sep-0916.5416.8116.4616.6425,20016.64
21-Sep-0917.6617.8017.2617.3436,90017.34
18-Sep-0916.6917.0116.6716.7421,80016.74
17-Sep-0916.9417.1016.6117.0456,00017.04
16-Sep-0917.0517.3016.6416.6725,90016.67
15-Sep-0917.9518.2217.5517.6618,70017.66
14-Sep-0918.4618.4617.7117.7143,00017.71
11-Sep-0917.5617.9317.5017.7816,10017.78
* 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