Recent Quotes (30 days)

You have no recent quotes
chg | %

Direxion Daily Small Cap Bear 3X Shares historical prices

   Watch this stock

Historical chart

    19.85 
    17.36 
    14.87 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 12.47 12.64 12.22 12.38 15,712,145
Dec 18, 2014 12.55 12.88 12.46 12.50 24,737,510
Dec 17, 2014 14.30 14.36 13.05 13.07 31,486,935
Dec 16, 2014 14.43 14.54 13.66 14.40 22,904,505
Dec 15, 2014 13.71 14.48 13.55 14.35 23,843,140
Dec 12, 2014 13.90 13.95 13.47 13.92 21,375,458
Dec 11, 2014 13.41 13.52 12.88 13.42 18,717,001
Dec 10, 2014 12.94 13.64 12.81 13.58 22,961,816
Dec 9, 2014 13.92 13.99 12.76 12.77 26,141,628
Dec 8, 2014 13.13 13.60 12.77 13.47 18,345,822
Dec 5, 2014 13.15 13.24 12.90 13.00 12,664,827
Dec 4, 2014 13.19 13.49 13.13 13.30 13,313,749
Dec 3, 2014 13.49 13.58 12.99 13.10 13,406,991
Dec 2, 2014 13.96 13.96 13.35 13.49 14,347,458
Dec 1, 2014 13.50 14.02 13.45 13.99 21,300,842
Nov 28, 2014 12.80 13.42 12.80 13.36 7,291,203
Nov 26, 2014 12.97 13.03 12.81 12.83 6,219,848
Nov 25, 2014 12.91 13.13 12.72 12.97 10,787,799
Nov 24, 2014 13.40 13.43 12.96 12.99 14,324,625
Nov 21, 2014 12.95 13.61 12.93 13.48 17,454,233
Nov 20, 2014 14.17 14.18 13.51 13.53 12,544,372
Nov 19, 2014 13.60 14.25 13.60 13.97 19,411,255
Nov 18, 2014 13.63 13.65 13.30 13.55 13,229,811
Nov 17, 2014 13.50 13.81 13.38 13.80 15,952,352
Nov 14, 2014 13.38 13.57 13.28 13.46 11,957,017
Nov 13, 2014 13.05 13.49 12.95 13.38 16,816,262
Nov 12, 2014 13.48 13.50 13.01 13.08 15,052,625
Nov 11, 2014 13.34 13.43 13.23 13.26 9,806,315
Nov 10, 2014 13.50 13.57 13.28 13.29 15,462,538
Nov 7, 2014 13.60 13.84 13.49 13.50 14,366,340