Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Banks Bull 3X ETF Direxion (NY: DPST )

156.91 +10.82 (+7.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 147.11 157.64 146.57 156.91 829,944 +10.82(+7.41%)
Nov 21, 2024 142.31 151.29 141.42 146.09 755,598 +6.48(+4.64%)
Nov 20, 2024 140.99 142.70 135.40 139.61 496,108 -1.42(-1.01%)
Nov 19, 2024 136.40 143.89 136.10 141.03 645,175 -2.71(-1.89%)
Nov 18, 2024 144.75 147.19 143.33 143.74 398,813 -0.79(-0.55%)
Nov 15, 2024 144.58 149.00 139.44 144.53 645,902 -0.26(-0.18%)
Nov 14, 2024 148.11 150.06 142.31 144.79 530,884 -2.44(-1.66%)
Nov 13, 2024 152.27 159.08 146.67 147.23 901,497 -2.87(-1.91%)
Nov 12, 2024 150.00 156.16 147.83 150.10 825,138 -2.58(-1.69%)
Nov 11, 2024 147.98 157.87 145.24 152.68 1,167,325 +13.02(+9.32%)
Nov 08, 2024 139.25 142.69 135.33 139.66 941,308 +2.36(+1.72%)
Nov 07, 2024 149.00 149.31 135.55 137.30 1,756,674 -17.19(-11.13%)
Nov 06, 2024 133.51 154.75 133.51 154.49 4,189,925 +44.17(+40.04%)
Nov 05, 2024 105.88 110.59 104.50 110.32 787,881 +5.50(+5.25%)
Nov 04, 2024 106.18 107.00 100.92 104.82 869,614 -2.97(-2.76%)
Nov 01, 2024 111.58 113.80 106.85 107.79 821,120 -1.56(-1.43%)
Oct 31, 2024 114.54 116.23 109.35 109.35 700,229 -4.97(-4.35%)
Oct 30, 2024 110.69 120.00 109.73 114.32 1,076,730 +3.41(+3.07%)
Oct 29, 2024 112.38 113.51 109.73 110.91 629,397 -2.41(-2.13%)
Oct 28, 2024 107.51 114.49 106.30 113.32 1,043,892 +9.01(+8.64%)
Oct 25, 2024 111.99 113.36 103.04 104.31 1,069,413 -5.67(-5.16%)
Oct 24, 2024 109.69 110.65 104.89 109.98 623,203 +1.48(+1.36%)
Oct 23, 2024 107.15 110.49 104.69 108.50 655,302 +0.10(+0.09%)
Oct 22, 2024 105.07 108.74 103.80 108.40 714,535 +3.93(+3.76%)
Oct 21, 2024 115.01 115.24 103.83 104.47 1,078,641 -10.24(-8.93%)
Oct 18, 2024 119.25 119.78 113.91 114.71 926,982 -4.76(-3.98%)
Oct 17, 2024 116.99 120.42 114.84 119.47 978,723 +2.56(+2.19%)
Oct 16, 2024 114.55 119.80 113.20 116.91 1,180,018 +5.10(+4.56%)
Oct 15, 2024 110.18 119.10 108.11 111.81 1,640,925 +3.12(+2.87%)
Oct 14, 2024 106.00 109.90 103.21 108.69 886,169 +2.89(+2.73%)
Oct 11, 2024 98.05 107.19 97.87 105.80 1,703,431 +9.66(+10.05%)
Oct 10, 2024 94.91 97.51 92.97 96.14 821,878 -0.42(-0.43%)
Oct 09, 2024 92.97 98.49 91.52 96.56 1,058,775 +3.80(+4.10%)
Oct 08, 2024 94.30 95.40 92.02 92.76 802,531 -1.12(-1.19%)
Oct 07, 2024 93.78 95.25 91.42 93.88 831,462 -1.16(-1.22%)
Oct 04, 2024 94.62 97.07 92.66 95.04 1,406,128 +5.29(+5.89%)
Oct 03, 2024 87.60 90.29 85.67 89.75 726,332 +0.71(+0.80%)
Oct 02, 2024 89.11 93.00 88.25 89.04 862,739 -0.73(-0.81%)
Oct 01, 2024 97.40 98.08 87.96 89.77 2,215,097 -9.72(-9.77%)
Sep 30, 2024 95.71 101.60 94.93 99.49 1,388,551 +3.28(+3.41%)
Sep 27, 2024 98.76 99.65 94.93 96.21 853,697 +0.36(+0.38%)
Sep 26, 2024 96.45 97.34 94.03 95.85 984,904 +2.89(+3.11%)
Sep 25, 2024 97.56 97.71 92.31 92.96 1,252,610 -4.41(-4.53%)
Sep 24, 2024 101.62 103.41 96.41 97.37 1,155,813 -4.06(-4.00%)
Sep 23, 2024 104.86 106.12 99.95 101.43 1,026,636 -2.67(-2.56%)
Sep 20, 2024 108.08 109.10 103.75 104.09 1,300,258 -6.62(-5.98%)
Sep 19, 2024 109.35 112.14 104.49 110.71 1,996,238 +8.36(+8.17%)
Sep 18, 2024 101.55 111.68 97.38 102.35 3,256,377 +1.53(+1.52%)
Sep 17, 2024 100.99 106.70 98.78 100.82 1,345,232 +2.67(+2.72%)
Sep 16, 2024 95.81 99.82 93.01 98.15 1,416,984 +3.47(+3.67%)
Sep 13, 2024 90.41 94.77 89.67 94.68 1,917,580 +6.88(+7.83%)
Sep 12, 2024 87.87 89.43 84.70 87.80 1,013,742 +1.03(+1.18%)
Sep 11, 2024 86.92 87.60 80.06 86.78 1,888,094 -3.11(-3.47%)
Sep 10, 2024 92.66 93.48 84.34 89.89 1,264,281 -2.67(-2.88%)
Sep 09, 2024 91.64 94.26 90.18 92.56 649,130 +2.31(+2.56%)
Sep 06, 2024 97.60 98.72 88.98 90.25 1,722,340 -5.58(-5.83%)
Sep 05, 2024 100.71 101.72 94.33 95.83 696,236 -2.61(-2.65%)
Sep 04, 2024 100.97 103.98 97.03 98.44 793,146 -3.59(-3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.