DRV: Historical Prices for DIREXION DAILY RE

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	15.15	16.25	15.00	15.88	3,316,900	15.88
8-Feb-10	14.59	15.85	14.47	15.81	1,642,300	15.81
5-Feb-10	15.49	16.19	14.57	14.72	3,979,900	14.72
4-Feb-10	14.52	15.66	14.41	15.60	3,720,900	15.60
3-Feb-10	13.65	14.32	13.61	14.07	1,813,300	14.07
2-Feb-10	13.90	14.39	13.26	13.42	2,672,700	13.42
1-Feb-10	14.49	14.59	13.97	14.03	1,889,900	14.03
29-Jan-10	14.32	15.14	13.93	14.85	2,730,400	14.85
28-Jan-10	13.97	15.01	13.88	14.64	2,699,700	14.64
27-Jan-10	14.40	15.28	14.15	14.18	3,813,100	14.18
26-Jan-10	14.65	14.72	13.98	14.62	2,530,500	14.62
25-Jan-10	14.04	15.06	13.98	14.25	2,067,600	14.25
22-Jan-10	13.70	14.66	13.23	14.47	3,594,800	14.47
21-Jan-10	12.52	13.59	12.22	13.52	4,020,600	13.52
20-Jan-10	12.39	12.80	12.34	12.46	2,149,500	12.46
19-Jan-10	12.97	13.03	11.96	12.02	2,334,000	12.02
15-Jan-10	12.69	13.03	12.62	12.90	2,356,100	12.90
14-Jan-10	12.56	12.85	12.47	12.59	1,238,200	12.59
13-Jan-10	13.29	13.30	12.46	12.55	2,387,100	12.55
12-Jan-10	13.07	13.53	12.78	13.31	2,288,900	13.31
11-Jan-10	12.67	12.93	12.52	12.69	1,084,800	12.69
8-Jan-10	12.73	13.27	12.70	12.93	1,721,700	12.93
7-Jan-10	13.08	13.50	12.50	12.63	2,682,000	12.63
6-Jan-10	12.96	13.20	12.71	13.08	1,592,400	13.08
5-Jan-10	13.06	13.52	12.97	13.00	2,293,300	13.00
4-Jan-10	12.40	13.28	12.25	13.07	3,176,300	13.07
31-Dec-09	12.03	12.88	11.83	12.80	2,039,200	12.80
30-Dec-09	12.38	12.59	12.17	12.18	2,002,500	12.18
29-Dec-09	11.62	12.27	11.52	12.22	2,147,600	12.22
28-Dec-09	11.82	11.90	11.37	11.74	3,057,500	11.74
24-Dec-09	12.22	12.28	11.90	11.96	1,518,200	11.96
23-Dec-09	12.80	12.86	12.03	12.41	2,391,000	12.41
22-Dec-09	13.29	13.30	12.89	12.90	1,768,100	12.90
21-Dec-09	13.78	13.78	13.28	13.32	1,935,100	13.32
18-Dec-09	14.05	14.60	13.83	13.86	1,967,200	13.86
17-Dec-09	14.25	14.52	13.94	14.13	2,073,100	14.13
16-Dec-09	13.98	14.16	13.73	13.92	2,088,900	13.92
15-Dec-09	14.10	14.35	13.91	14.21	3,071,300	14.21
14-Dec-09	14.46	14.94	13.75	13.80	2,421,300	13.80
11-Dec-09	15.26	15.31	14.59	14.61	2,422,100	14.61
10-Dec-09	14.98	15.60	14.76	15.36	1,708,300	15.36
9-Dec-09	14.95	15.24	14.72	15.12	1,992,800	15.12
8-Dec-09	15.20	15.29	14.35	15.01	2,678,300	15.01
7-Dec-09	14.04	15.14	13.96	14.78	4,213,500	14.78
4-Dec-09	14.13	14.85	13.64	13.91	4,499,000	13.91
3-Dec-09	14.61	15.46	14.06	15.28	4,199,900	15.28
2-Dec-09	15.78	15.78	14.60	14.90	2,834,100	14.90
1-Dec-09	15.80	16.32	15.35	15.58	3,097,000	15.58
30-Nov-09	18.18	18.65	16.10	16.25	4,180,900	16.25
27-Nov-09	18.45	18.67	17.51	18.38	1,776,800	18.38
25-Nov-09	16.95	17.10	16.57	16.94	1,514,600	16.94
24-Nov-09	16.47	17.32	16.47	17.15	1,970,900	17.15
23-Nov-09	16.18	16.81	15.64	16.40	1,929,900	16.40
20-Nov-09	16.98	17.21	16.78	16.99	1,848,900	16.99
19-Nov-09	16.11	16.90	16.08	16.69	3,054,700	16.69
18-Nov-09	16.57	16.65	15.51	15.63	2,491,000	15.63
17-Nov-09	16.03	16.63	15.48	16.51	2,557,700	16.51
16-Nov-09	16.58	16.60	15.25	15.78	3,951,900	15.78
13-Nov-09	17.67	17.70	16.83	16.93	2,844,000	16.93
12-Nov-09	17.21	17.78	16.77	17.68	2,924,800	17.68
11-Nov-09	17.67	17.90	16.80	17.14	2,597,200	17.14
10-Nov-09	18.14	19.00	17.83	18.19	3,276,000	18.19
9-Nov-09	19.98	20.25	17.79	17.82	3,732,800	17.82
6-Nov-09	20.94	21.38	19.95	20.80	2,340,400	20.80
5-Nov-09	20.76	21.20	19.79	19.98	2,310,800	19.98
4-Nov-09	19.28	21.36	19.10	21.35	2,394,100	21.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions