Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

158.19 -1.40 (-0.88%)

Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	162.96	166.25	157.72	158.19	463,927	-1.40(-0.88%)
Nov 26, 2024	162.16	163.78	158.64	159.59	491,778	-4.79(-2.91%)
Nov 25, 2024	163.13	174.22	162.59	164.38	1,095,185	+7.47(+4.76%)
Nov 22, 2024	147.11	157.64	146.57	156.91	831,570	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices