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 Direxion (NY: DPST )

104.60 -6.65 (-5.98%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	371.78	383.22	354.41	354.50	102,228	-20.54(-5.48%)
Mar 30, 2022	412.44	412.61	364.02	375.04	165,448	-37.24(-9.03%)
Mar 29, 2022	405.59	418.45	397.50	412.27	109,580	+21.04(+5.38%)
Mar 28, 2022	396.83	397.75	374.79	391.23	95,884	-11.52(-2.86%)
Mar 25, 2022	384.05	404.09	381.30	402.75	83,033	+22.12(+5.81%)
Mar 24, 2022	382.97	386.39	366.94	380.63	76,447	+9.52(+2.56%)
Mar 23, 2022	403.26	406.35	369.44	371.11	153,026	-42.83(-10.35%)
Mar 22, 2022	409.10	425.38	407.18	413.94	89,218	+26.38(+6.81%)
Mar 21, 2022	402.47	412.87	376.75	387.56	85,829	-6.14(-1.56%)
Mar 18, 2022	394.28	399.19	366.59	393.70	139,754	-2.54(-0.64%)
Mar 17, 2022	393.21	399.77	377.73	396.24	99,932	-13.52(-3.30%)
Mar 16, 2022	389.44	414.35	385.11	409.76	151,079	+35.80(+9.57%)
Mar 15, 2022	379.53	388.95	357.99	373.96	89,128	+2.05(+0.55%)
Mar 14, 2022	381.82	396.49	365.87	371.91	125,125	+5.82(+1.59%)
Mar 11, 2022	374.21	390.10	364.46	366.10	85,350	+0.41(+0.11%)
Mar 10, 2022	350.29			365.69	80,351	+1.23(+0.34%)
Mar 09, 2022	360.61	374.12	358.23	364.46	137,004	+34.73(+10.53%)
Mar 08, 2022	333.90	357.33	319.24	329.73	168,006	+6.80(+2.11%)
Mar 07, 2022	362.00	369.95	321.53	322.93	138,577	-46.53(-12.59%)
Mar 04, 2022	393.29	394.03	354.14	369.46	240,722	-49.15(-11.74%)
Mar 03, 2022	430.08	434.89	406.81	418.61	71,468	-8.27(-1.94%)
Mar 02, 2022	392.72	435.31	388.30	426.88	152,268	+49.23(+13.04%)
Mar 01, 2022	438.60	441.79	364.62	377.65	254,362	-74.06(-16.39%)
Feb 28, 2022	419.43	452.11	417.80	451.70	73,428	+8.52(+1.92%)
Feb 25, 2022	399.77	446.05	415.41	443.18	102,813	+54.15(+13.92%)
Feb 24, 2022	368.23	393.54	347.01	389.03	153,205	-22.94(-5.57%)
Feb 23, 2022	442.36	453.26	406.73	411.97	59,724	-22.36(-5.15%)
Feb 22, 2022	437.61	449.57	424.50	434.34	55,659	-6.88(-1.56%)
Feb 18, 2022				441.22	0	+1.97(+0.45%)
Feb 17, 2022	468.58	470.30	436.63	439.25	61,442	-44.81(-9.26%)
Feb 16, 2022	469.23	491.26	466.94	484.06	45,439	+3.60(+0.75%)
Feb 15, 2022	462.84	482.26	458.40	480.46	67,449	+35.55(+7.99%)
Feb 14, 2022	461.62	473.49	433.20	444.90	78,335	-11.47(-2.51%)
Feb 11, 2022	457.44	489.06	446.70	456.37	107,249	-11.63(-2.49%)
Feb 10, 2022	470.71	494.06	458.83	468.00	112,861	-2.95(-0.63%)
Feb 09, 2022	488.24	491.51	466.20	470.95	89,027	-14.09(-2.90%)
Feb 08, 2022	462.27	486.87	461.62	485.04	111,356	+35.31(+7.85%)
Feb 07, 2022	446.79	457.03	436.63	449.74	59,095	+6.14(+1.39%)
Feb 04, 2022	428.44	452.59	421.01	443.59	94,499	+23.59(+5.62%)
Feb 03, 2022	428.19		416.39	420.00	63,925	-6.80(-1.59%)
Feb 02, 2022	430.49	432.12	412.05	426.80	52,571	-4.10(-0.95%)
Feb 01, 2022	410.17	432.70	399.36	430.89	60,059	+20.73(+5.05%)
Jan 31, 2022	393.05	411.81		410.17	83,395	+8.93(+2.23%)
Jan 28, 2022	395.83	401.25	370.93	401.24	106,203	+5.82(+1.47%)
Jan 27, 2022	428.19	452.03	384.61	395.42	146,211	-26.79(-6.34%)
Jan 26, 2022	444.66	454.57	402.22	422.21	101,359	-7.62(-1.77%)
Jan 25, 2022	416.23	443.39	392.23	429.83	82,595	-0.57(-0.13%)
Jan 24, 2022	388.62	434.50	378.71	430.40	113,538	+18.68(+4.54%)
Jan 21, 2022	430.81	447.12	410.09	411.73	155,390	-26.21(-5.99%)
Jan 20, 2022	476.93	494.38	434.83	437.94	131,297	-38.67(-8.11%)
Jan 19, 2022	528.22	529.28	475.30	476.61	140,955	-42.35(-8.16%)
Jan 18, 2022	550.58	554.35	514.78	518.96	91,669	-35.39(-6.38%)
Jan 14, 2022				554.35	0	+14.75(+2.73%)
Jan 13, 2022	535.67	552.46	533.29	539.60	103,243	+9.58(+1.81%)
Jan 12, 2022	530.02	541.99	516.91	530.02	86,798	+4.67(+0.89%)
Jan 11, 2022	526.25	526.99	498.89	525.35	85,238	+5.41(+1.04%)
Jan 10, 2022	531.57	536.89	499.71	519.94	137,228	-3.44(-0.66%)
Jan 07, 2022	511.50	526.33	500.05	523.38	128,661	+14.91(+2.93%)
Jan 06, 2022	475.54	512.16	470.38	508.47	136,982	+51.36(+11.24%)
Jan 05, 2022	472.35	484.47	455.31	457.11	129,069	-8.27(-1.78%)
Jan 04, 2022	443.18	477.67	442.40	465.38	175,319	+36.45(+8.50%)

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 Direxion (NY: DPST )

Historical Prices