DZK Historical Prices | Direxion Developed Markets Bull Stock

Dow

1.35% Nasdaq

1.12%

Direxion Daily Dev Mkts Bull 3X Shrs (DZK)

-NYSEArca

51.01 2.78(5.17%) Jun 19, 4:00PM 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	53.30	53.95	50.88	51.01	15,100	51.01
Jun 18, 2013	53.20	54.00	53.20	53.79	8,100	53.79
Jun 17, 2013	52.10	53.65	52.10	52.68	6,000	52.68
Jun 14, 2013	51.15	51.97	50.25	50.59	9,500	50.59
Jun 13, 2013	50.30	52.04	50.13	52.04	7,500	52.04
Jun 12, 2013	51.83	51.83	49.93	50.05	12,300	50.05
Jun 11, 2013	49.83	50.67	49.54	50.00	12,100	50.00
Jun 10, 2013	52.27	52.32	51.75	52.14	3,100	52.14
Jun 7, 2013	50.14	51.88	49.64	51.88	11,700	51.88
Jun 6, 2013	49.25	49.87	48.43	49.87	10,900	49.87
Jun 5, 2013	50.79	50.84	49.10	49.10	16,100	49.10
Jun 4, 2013	53.26	53.48	52.00	52.76	5,500	52.76
Jun 3, 2013	51.63	52.28	50.78	52.13	14,300	52.13
May 31, 2013	52.73	53.04	51.51	51.51	8,500	51.51
May 30, 2013	54.95	55.21	54.40	54.72	4,100	54.72
May 29, 2013	54.27	54.27	53.33	54.14	11,100	54.14
May 28, 2013	56.65	57.12	55.21	55.59	15,900	55.59
May 24, 2013	54.37	55.20	54.02	55.20	16,700	55.20
May 23, 2013	54.92	56.67	53.60	56.67	26,900	56.67
May 22, 2013	61.12	62.32	58.60	58.60	56,200	58.60
May 21, 2013	60.12	61.41	60.12	61.03	6,700	61.03
May 20, 2013	59.78	60.85	59.78	60.55	4,200	60.55
May 17, 2013	59.05	59.65	58.70	59.65	6,000	59.65
May 16, 2013	58.94	59.33	58.25	58.43	34,000	58.43
May 15, 2013	58.83	59.88	58.79	59.88	5,400	59.88
May 14, 2013	58.51	59.23	58.51	59.19	9,000	59.19
May 13, 2013	58.27	58.80	58.17	58.61	5,500	58.61
May 10, 2013	58.19	58.79	57.83	58.65	26,100	58.65
May 9, 2013	59.49	59.49	58.40	58.40	42,300	58.40
May 8, 2013	59.30	60.50	59.30	60.39	43,900	60.39
May 7, 2013	58.79	58.79	58.18	58.49	39,900	58.49
May 6, 2013	57.82	58.27	57.60	58.24	11,000	58.24
May 3, 2013	57.80	58.61	57.80	58.55	14,300	58.55
May 2, 2013	55.40	56.65	55.40	56.22	3,400	56.22
May 1, 2013	56.90	56.90	55.50	55.50	9,700	55.50
Apr 30, 2013	56.53	56.99	56.27	56.88	67,300	56.88
Apr 29, 2013	55.14	56.71	55.14	56.66	8,600	56.66
Apr 26, 2013	54.08	54.65	54.03	54.37	8,000	54.37
Apr 25, 2013	54.22	55.00	54.14	54.14	7,200	54.14
Apr 24, 2013	52.99	53.89	52.99	53.84	7,500	53.84
Apr 23, 2013	51.20	52.18	51.20	52.08	13,600	52.08
Apr 22, 2013	48.88	50.28	48.87	50.07	8,000	50.07
Apr 19, 2013	48.98	49.56	48.98	49.32	3,100	49.32
Apr 18, 2013	48.01	48.79	47.79	48.16	4,600	48.16
Apr 17, 2013	49.50	50.01	48.00	48.69	18,400	48.69
Apr 16, 2013	51.67	51.94	51.48	51.59	5,000	51.59
Apr 15, 2013	51.59	51.68	49.65	49.86	13,900	49.86
Apr 12, 2013	52.78	52.93	52.55	52.85	7,800	52.85
Apr 11, 2013	53.07	54.00	53.04	53.48	6,900	53.48
Apr 10, 2013	51.00	52.39	51.00	52.06	13,400	52.06
Apr 9, 2013	49.33	50.46	49.05	49.85	4,600	49.85
Apr 8, 2013	48.60	49.23	48.60	49.23	4,600	49.23
Apr 5, 2013	47.61	48.85	47.21	48.85	6,300	48.85
Apr 4, 2013	48.81	49.72	48.50	49.72	4,300	49.72
Apr 3, 2013	50.02	50.22	48.24	48.56	4,200	48.56
Apr 2, 2013	48.89	49.60	48.89	48.91	18,000	48.91
Apr 1, 2013	48.50	48.55	47.26	47.41	6,400	47.41
Mar 28, 2013	49.07	49.54	48.93	49.22	6,700	49.22
Mar 27, 2013	47.85	48.77	47.50	48.65	5,800	48.65
Mar 26, 2013	49.05	49.40	48.80	49.40	3,100	49.40
Mar 25, 2013	50.51	50.62	48.31	48.58	11,100	48.58
Mar 22, 2013	50.32	50.56	50.27	50.44	7,300	50.44
Mar 21, 2013	49.42	50.04	49.20	49.37	2,700	49.37
Mar 20, 2013	50.81	50.82	50.40	50.59	3,400	50.59
Mar 19, 2013	50.67	50.68	48.76	49.62	7,600	49.62
Mar 18, 2013	49.85	51.16	49.82	50.16	8,900	50.16
* 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 DZK

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Dev Mkts Bull 3X Shrs (DZK)