DRV Historical Prices | Drexion Daily Real Estate Bear Stock

Dow

1.35% Nasdaq

1.12%

Direxion Daily Real Estate Bear 3X Shrs (DRV)

-NYSEArca

16.69 1.41(9.23%) 4:00PM EDT|After Hours : 16.80 0.11 (0.66%) 7:39PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	15.28	16.75	15.16	16.69	369,800	16.69
Jun 18, 2013	15.48	15.69	14.98	15.28	157,900	15.28
Jun 17, 2013	15.20	15.80	15.05	15.48	177,700	15.48
Jun 14, 2013	15.87	16.00	15.08	15.61	487,900	15.61
Jun 13, 2013	17.61	17.61	15.67	15.81	465,000	15.81
Jun 12, 2013	16.18	17.34	16.18	17.22	429,400	17.22
Jun 11, 2013	16.37	16.54	16.00	16.49	255,200	16.49
Jun 10, 2013	15.25	15.91	15.17	15.81	192,500	15.81
Jun 7, 2013	15.23	16.05	14.42	15.45	273,700	15.45
Jun 6, 2013	16.35	16.51	15.35	15.38	236,100	15.38
Jun 5, 2013	15.94	16.34	15.64	16.23	366,400	16.23
Jun 4, 2013	15.15	15.80	15.00	15.79	344,500	15.79
Jun 3, 2013	15.46	15.81	15.00	15.16	335,200	15.16
May 31, 2013	15.08	15.44	14.55	15.44	261,100	15.44
May 30, 2013	14.39	14.90	14.14	14.83	238,500	14.83
May 29, 2013	13.85	14.93	13.84	14.45	502,000	14.45
May 28, 2013	12.76	13.81	12.72	13.59	318,500	13.59
May 24, 2013	13.27	13.67	13.17	13.22	182,100	13.22
May 23, 2013	12.78	13.33	12.75	13.10	326,400	13.10
May 22, 2013	11.49	12.65	11.28	12.45	527,900	12.45
May 21, 2013	11.75	11.75	11.51	11.58	77,900	11.58
May 20, 2013	11.88	11.92	11.78	11.81	178,900	11.81
May 17, 2013	11.96	12.10	11.89	11.90	26,400	11.90
May 16, 2013	12.00	12.19	11.85	12.08	143,200	12.08
May 15, 2013	12.27	12.40	11.92	11.93	57,400	11.93
May 14, 2013	12.32	12.37	12.19	12.26	53,700	12.26
May 13, 2013	12.52	12.61	12.40	12.43	29,400	12.43
May 10, 2013	12.57	12.76	12.57	12.58	37,800	12.58
May 9, 2013	12.46	12.80	12.46	12.74	50,400	12.74
May 8, 2013	12.48	12.70	12.14	12.48	57,500	12.48
May 7, 2013	12.73	12.79	12.49	12.50	149,200	12.50
May 6, 2013	12.83	12.83	12.71	12.73	16,700	12.73
May 3, 2013	12.79	13.00	12.74	12.92	54,800	12.92
May 2, 2013	13.23	13.26	12.96	13.05	52,100	13.05
May 1, 2013	13.01	13.42	12.98	13.36	80,000	13.36
Apr 30, 2013	13.35	13.52	13.04	13.04	119,700	13.04
Apr 29, 2013	13.71	13.82	13.50	13.53	42,800	13.53
Apr 26, 2013	13.78	13.89	13.63	13.85	66,400	13.85
Apr 25, 2013	13.53	13.94	13.53	13.74	49,500	13.74
Apr 24, 2013	13.68	13.79	13.55	13.60	29,800	13.60
Apr 23, 2013	13.76	13.97	13.62	13.71	45,200	13.71
Apr 22, 2013	13.77	14.18	13.71	13.93	79,900	13.93
Apr 19, 2013	14.52	14.52	13.86	13.90	96,200	13.90
Apr 18, 2013	14.51	14.75	14.37	14.53	65,300	14.53
Apr 17, 2013	14.27	14.79	14.21	14.50	147,900	14.50
Apr 16, 2013	14.51	14.81	14.01	14.05	128,800	14.05
Apr 15, 2013	14.04	14.79	14.00	14.69	193,000	14.69
Apr 12, 2013	14.15	14.16	13.93	13.93	98,000	13.93
Apr 11, 2013	14.20	14.30	13.85	14.03	184,200	14.03
Apr 10, 2013	14.39	14.51	14.24	14.31	81,800	14.31
Apr 9, 2013	14.40	14.80	14.39	14.59	120,000	14.59
Apr 8, 2013	14.86	15.15	14.09	14.53	79,700	14.53
Apr 5, 2013	15.62	15.65	14.97	15.02	190,500	15.02
Apr 4, 2013	15.82	15.84	15.13	15.19	211,500	15.19
Apr 3, 2013	15.70	16.07	15.61	15.91	99,800	15.91
Apr 2, 2013	15.84	15.92	15.61	15.77	92,700	15.77
Apr 1, 2013	16.05	16.35	15.95	15.97	58,000	15.97
Mar 28, 2013	16.27	16.40	16.06	16.10	84,100	16.10
Mar 27, 2013	16.60	16.61	16.27	16.31	62,200	16.31
Mar 26, 2013	16.59	16.59	16.31	16.36	215,000	16.36
Mar 25, 2013	16.69	16.89	16.51	16.77	44,700	16.77
Mar 22, 2013	16.98	17.09	16.75	16.82	32,100	16.82
Mar 21, 2013	16.98	17.10	16.76	17.09	82,000	17.09
Mar 20, 2013	17.05	17.09	16.81	16.92	30,600	16.92
Mar 19, 2013	16.83	17.42	16.68	17.12	333,400	17.12
Mar 18, 2013	16.91	16.96	16.69	16.82	107,500	16.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DRV

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Real Estate Bear 3X Shrs (DRV)