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

Wednesday, December 9, 2009, 10:42PM ET - U.S. Markets Closed. Dow Up 0.50% Nasdaq Up 0.49%
Direxion Daily Dev Mkts Bull 3X Shrs (DZK)At 4:00PM ET: 71.41  Down 0.31 (0.43%)  
MORE ON DZK
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-Dec-0972.5272.5269.2471.419,30071.41
8-Dec-0975.0075.0071.0671.7222,10071.72
7-Dec-0975.5776.8275.5075.7215,50075.72
4-Dec-0979.6380.9175.8477.1636,60077.16
3-Dec-0979.9580.8777.0677.3818,20077.38
2-Dec-0977.5479.4976.7778.1224,60078.12
1-Dec-0975.0678.4575.0677.1753,90077.17
30-Nov-0971.3873.2970.1571.3327,70071.33
27-Nov-0965.9172.9565.9171.1645,70071.16
25-Nov-0979.6779.6775.8977.7716,40077.77
24-Nov-0975.7475.7773.5674.4914,70074.49
23-Nov-0973.1978.4873.1975.7817,40075.78
20-Nov-0971.4972.5269.2572.4221,90072.42
19-Nov-0985.8587.5483.6985.5526,90085.55
18-Nov-0991.6192.2289.8091.058,30091.05
17-Nov-0990.9891.7787.5791.779,40091.77
16-Nov-0992.9994.5091.0091.9833,60091.98
13-Nov-0986.6089.7885.8789.1113,30089.11
12-Nov-0988.5889.2585.0385.059,90085.05
11-Nov-0991.3291.6988.0489.0120,30089.01
10-Nov-0992.0092.0086.3588.3822,60088.38
9-Nov-0985.3190.0085.3189.6834,20089.68
6-Nov-0978.7783.2178.0882.7418,50082.74
5-Nov-0987.5087.5081.0082.3020,90082.30
4-Nov-0980.0082.0078.6778.9821,60078.98
3-Nov-0980.8480.8572.9576.7019,80076.70
2-Nov-0978.3280.2675.5677.5221,40077.52
30-Oct-0989.8689.8675.0075.7340,60075.73
29-Oct-0981.4284.8481.2584.2618,70084.26
28-Oct-0981.7082.2676.6077.1747,90077.17
27-Oct-0985.6888.3383.4983.7036,20083.70
26-Oct-0990.0492.9685.0085.9230,60085.92
23-Oct-0998.3998.3988.9390.2830,30090.28
22-Oct-0992.5895.6790.0095.1515,50095.15
21-Oct-0992.6998.7292.3792.5031,60092.50
20-Oct-0996.5396.5491.5693.2650,60093.26
19-Oct-0992.7395.9792.1594.7619,60094.76
16-Oct-0989.1591.5688.9790.8114,70090.81
15-Oct-0993.0094.6690.6194.668,00094.66
14-Oct-0993.5094.2191.8993.8118,50093.81
13-Oct-0989.0289.0286.5587.9912,10087.99
12-Oct-0987.8690.3787.8688.6824,70088.68
9-Oct-0986.5188.4285.4386.8614,00086.86
8-Oct-0987.3088.9185.5888.2933,80088.29
7-Oct-0983.3283.6782.2483.629,20083.62
6-Oct-0982.1684.5381.8983.0626,60083.06
5-Oct-0977.3679.4875.0078.9111,40078.91
2-Oct-0977.2577.4670.3075.7134,70075.71
1-Oct-0982.8682.9077.2777.2721,50077.27
30-Sep-0985.9186.9382.5584.9135,80084.91
29-Sep-0985.6486.9483.5283.7416,70083.74
28-Sep-0982.6987.4381.8285.9318,30085.93
25-Sep-0983.9784.9082.0482.6419,80082.64
24-Sep-0988.5889.7382.3884.0053,10084.00
23-Sep-0991.5092.9087.4687.6515,30087.65
22-Sep-0993.0093.4489.7590.2815,40090.28
22-Sep-09 $ 0.279 Dividend
21-Sep-0984.8387.3984.3286.7021,30086.42
18-Sep-0990.2490.2488.5689.959,30089.66
17-Sep-0989.4691.0887.0488.9622,50088.67
16-Sep-0989.2091.7587.7791.7520,30091.45
15-Sep-0986.1686.5482.4186.0628,00085.78
14-Sep-0981.7085.7181.7085.6015,30085.32
11-Sep-0987.9787.9782.6084.6832,00084.41
10-Sep-0984.0085.6681.2585.2028,10084.93
9-Sep-0981.6683.7280.9582.6944,90082.42
8-Sep-0981.0081.0078.8680.0826,40079.82
* 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