Recent Quotes (30 days)

You have no recent quotes
chg | %

Direxion Daily Small Cap Bear 3X Shares historical prices

   Watch this stock

Historical chart

    20.14 
    17.75 
    15.36 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 13.74 13.89 13.55 13.56 14,955,328
Nov 5, 2014 13.49 13.89 13.47 13.74 18,181,307
Nov 4, 2014 13.77 13.99 13.56 13.80 16,667,334
Nov 3, 2014 13.49 13.78 13.27 13.61 17,370,257
Oct 31, 2014 13.42 13.81 13.40 13.60 22,897,245
Oct 30, 2014 14.71 14.85 14.00 14.19 22,421,579
Oct 29, 2014 14.39 14.89 14.18 14.53 23,991,453
Oct 28, 2014 15.59 15.69 14.45 14.45 24,338,189
Oct 27, 2014 16.07 16.44 15.76 15.79 18,834,436
Oct 24, 2014 15.85 16.05 15.68 15.80 17,658,489
Oct 23, 2014 16.25 16.37 15.55 15.87 27,079,995
Oct 22, 2014 15.97 16.79 15.85 16.77 23,842,860
Oct 21, 2014 16.64 16.79 16.06 16.10 23,925,241
Oct 20, 2014 17.73 17.75 16.90 16.91 18,916,710
Oct 17, 2014 16.74 17.73 16.68 17.52 23,216,632
Oct 16, 2014 18.73 18.82 16.99 17.35 34,559,204
Oct 15, 2014 19.26 19.59 17.77 17.98 38,595,069