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

Wednesday, February 10, 2010, 10:56AM ET - U.S. Markets close in 5 hours and 4 minutes. Dow Down 0.62% Nasdaq Down 0.59%
Direxion Daily Real Estate Bear 3X Shrs (DRV)At 10:41AM ET: 16.16  Up 0.28 (1.76%)  
MORE ON DRV
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-1015.1516.2515.0015.883,316,90015.88
8-Feb-1014.5915.8514.4715.811,642,30015.81
5-Feb-1015.4916.1914.5714.723,979,90014.72
4-Feb-1014.5215.6614.4115.603,720,90015.60
3-Feb-1013.6514.3213.6114.071,813,30014.07
2-Feb-1013.9014.3913.2613.422,672,70013.42
1-Feb-1014.4914.5913.9714.031,889,90014.03
29-Jan-1014.3215.1413.9314.852,730,40014.85
28-Jan-1013.9715.0113.8814.642,699,70014.64
27-Jan-1014.4015.2814.1514.183,813,10014.18
26-Jan-1014.6514.7213.9814.622,530,50014.62
25-Jan-1014.0415.0613.9814.252,067,60014.25
22-Jan-1013.7014.6613.2314.473,594,80014.47
21-Jan-1012.5213.5912.2213.524,020,60013.52
20-Jan-1012.3912.8012.3412.462,149,50012.46
19-Jan-1012.9713.0311.9612.022,334,00012.02
15-Jan-1012.6913.0312.6212.902,356,10012.90
14-Jan-1012.5612.8512.4712.591,238,20012.59
13-Jan-1013.2913.3012.4612.552,387,10012.55
12-Jan-1013.0713.5312.7813.312,288,90013.31
11-Jan-1012.6712.9312.5212.691,084,80012.69
8-Jan-1012.7313.2712.7012.931,721,70012.93
7-Jan-1013.0813.5012.5012.632,682,00012.63
6-Jan-1012.9613.2012.7113.081,592,40013.08
5-Jan-1013.0613.5212.9713.002,293,30013.00
4-Jan-1012.4013.2812.2513.073,176,30013.07
31-Dec-0912.0312.8811.8312.802,039,20012.80
30-Dec-0912.3812.5912.1712.182,002,50012.18
29-Dec-0911.6212.2711.5212.222,147,60012.22
28-Dec-0911.8211.9011.3711.743,057,50011.74
24-Dec-0912.2212.2811.9011.961,518,20011.96
23-Dec-0912.8012.8612.0312.412,391,00012.41
22-Dec-0913.2913.3012.8912.901,768,10012.90
21-Dec-0913.7813.7813.2813.321,935,10013.32
18-Dec-0914.0514.6013.8313.861,967,20013.86
17-Dec-0914.2514.5213.9414.132,073,10014.13
16-Dec-0913.9814.1613.7313.922,088,90013.92
15-Dec-0914.1014.3513.9114.213,071,30014.21
14-Dec-0914.4614.9413.7513.802,421,30013.80
11-Dec-0915.2615.3114.5914.612,422,10014.61
10-Dec-0914.9815.6014.7615.361,708,30015.36
9-Dec-0914.9515.2414.7215.121,992,80015.12
8-Dec-0915.2015.2914.3515.012,678,30015.01
7-Dec-0914.0415.1413.9614.784,213,50014.78
4-Dec-0914.1314.8513.6413.914,499,00013.91
3-Dec-0914.6115.4614.0615.284,199,90015.28
2-Dec-0915.7815.7814.6014.902,834,10014.90
1-Dec-0915.8016.3215.3515.583,097,00015.58
30-Nov-0918.1818.6516.1016.254,180,90016.25
27-Nov-0918.4518.6717.5118.381,776,80018.38
25-Nov-0916.9517.1016.5716.941,514,60016.94
24-Nov-0916.4717.3216.4717.151,970,90017.15
23-Nov-0916.1816.8115.6416.401,929,90016.40
20-Nov-0916.9817.2116.7816.991,848,90016.99
19-Nov-0916.1116.9016.0816.693,054,70016.69
18-Nov-0916.5716.6515.5115.632,491,00015.63
17-Nov-0916.0316.6315.4816.512,557,70016.51
16-Nov-0916.5816.6015.2515.783,951,90015.78
13-Nov-0917.6717.7016.8316.932,844,00016.93
12-Nov-0917.2117.7816.7717.682,924,80017.68
11-Nov-0917.6717.9016.8017.142,597,20017.14
10-Nov-0918.1419.0017.8318.193,276,00018.19
9-Nov-0919.9820.2517.7917.823,732,80017.82
6-Nov-0920.9421.3819.9520.802,340,40020.80
5-Nov-0920.7621.2019.7919.982,310,80019.98
4-Nov-0919.2821.3619.1021.352,394,10021.35
* 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