Recent Quotes (30 days)

You have no recent quotes
chg | %

Direxion Daily Small Cap Bear 3X Shares historical prices

   Watch this stock

Historical chart

    19.23 
    16.01 
    12.78 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 9.88 10.17 9.85 10.03 19,965,374
May 28, 2015 9.91 10.06 9.85 9.85 12,323,381
May 27, 2015 10.18 10.32 9.80 9.84 14,604,448
May 26, 2015 10.03 10.37 10.02 10.22 19,874,977
May 22, 2015 9.86 10.03 9.74 9.92 9,458,658
May 21, 2015 9.81 9.93 9.69 9.81 12,270,752
May 20, 2015 9.77 9.96 9.69 9.78 11,366,777
May 19, 2015 9.85 9.96 9.79 9.82 11,550,014
May 18, 2015 10.21 10.25 9.77 9.81 17,506,146
May 15, 2015 10.18 10.31 10.13 10.14 11,022,688
May 14, 2015 10.29 10.45 10.09 10.12 12,923,897
May 13, 2015 10.37 10.57 10.26 10.44 10,848,848
May 12, 2015 10.48 10.84 10.33 10.43 17,053,685
May 11, 2015 10.41 10.44 10.15 10.38 13,231,813
May 8, 2015 10.33 10.47 10.25 10.40 11,108,074
May 7, 2015 10.79 10.95 10.51 10.63 14,269,956
May 6, 2015 10.80 11.04 10.71 10.77 14,533,325
May 5, 2015 10.50 11.02 10.42 10.87 18,471,054
May 4, 2015 10.55 10.63 10.24 10.49 12,921,041
May 1, 2015 10.71 10.88 10.55 10.60 14,205,291
Apr 30, 2015 10.35 10.94 10.25 10.80 19,401,693
Apr 29, 2015 10.01 10.21 9.91 10.15 18,192,093
Apr 28, 2015 10.00 10.31 9.80 9.86 17,139,181
Apr 27, 2015 9.62 10.12 9.46 10.01 20,454,436
Apr 24, 2015 9.60 9.74 9.56 9.69 7,439,185
Apr 23, 2015 9.79 9.84 9.55 9.62 10,926,965
Apr 22, 2015 9.79 10.02 9.70 9.73 10,509,059
Apr 21, 2015 9.66 9.81 9.61 9.78 8,084,056
Apr 20, 2015 9.90 9.95 9.68 9.75 14,072,505
Apr 17, 2015 9.89 10.18 9.80 10.04 19,027,963