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 
    17.10 
    14.34 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 12.43 12.99 12.28 12.92 15,951,248
Jan 29, 2015 12.58 12.88 12.17 12.18 18,941,151
Jan 28, 2015 11.94 12.81 11.86 12.71 19,500,198
Jan 27, 2015 12.34 12.41 11.92 12.11 17,023,222
Jan 26, 2015 12.35 12.60 11.93 11.94 11,237,128
Jan 23, 2015 12.24 12.46 12.08 12.27 11,034,825
Jan 22, 2015 12.80 13.30 12.25 12.25 19,296,124
Jan 21, 2015 13.07 13.24 12.73 13.05 13,466,377
Jan 20, 2015 12.71 13.26 12.64 12.91 14,006,941
Jan 16, 2015 13.57 13.65 12.69 12.76 17,383,750
Jan 15, 2015 12.66 13.55 12.60 13.48 21,079,719
Jan 14, 2015 13.06 13.20 12.70 12.78 18,882,151
Jan 13, 2015 12.39 13.11 11.97 12.63 23,091,155
Jan 12, 2015 12.50 12.98 12.41 12.68 13,895,449
Jan 9, 2015 12.18 12.63 12.17 12.54 14,309,053
Jan 8, 2015 12.56 12.62 12.18 12.21 16,667,342
Jan 7, 2015 13.08 13.29 12.85 12.87 15,258,331
Jan 6, 2015 12.60 13.67 12.56 13.34 22,749,580
Jan 5, 2015 12.44 12.87 12.28 12.69 14,494,578
Jan 2, 2015 11.87 12.53 11.72 12.19 14,398,042
Dec 31, 2014 11.67 12.03 11.49 12.00 10,910,508
Dec 30, 2014 11.68 11.83 11.55 11.79 7,147,968
Dec 29, 2014 11.72 11.73 11.50 11.59 6,390,061
Dec 26, 2014 11.87 11.90 11.67 11.74 7,481,707
Dec 24, 2014 12.03 12.14 11.90 11.99 4,560,627
Dec 23, 2014 11.93 12.22 11.93 12.10 8,300,022
Dec 22, 2014 12.29 12.42 12.15 12.16 9,860,943
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