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 
    16.11 
    13.00 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 31, 2015 10.15 10.23 10.03 10.11 9,191,499
Mar 30, 2015 10.28 10.29 9.97 10.02 10,219,462
Mar 27, 2015 10.64 10.77 10.41 10.45 8,388,079
Mar 26, 2015 10.71 10.86 10.50 10.65 14,577,056
Mar 25, 2015 9.89 10.64 9.88 10.61 16,610,218
Mar 24, 2015 9.93 9.96 9.81 9.91 8,609,013
Mar 23, 2015 9.90 9.93 9.81 9.90 6,649,399
Mar 20, 2015 10.04 10.04 9.84 9.88 11,548,726
Mar 19, 2015 10.29 10.30 10.13 10.14 8,107,915
Mar 18, 2015 10.53 10.67 10.10 10.23 15,647,800
Mar 17, 2015 10.63 10.69 10.43 10.47 9,173,615
Mar 16, 2015 10.62 10.67 10.49 10.54 11,132,450
Mar 13, 2015 10.66 11.10 10.59 10.75 14,802,784
Mar 12, 2015 10.98 11.00 10.60 10.63 17,299,735
Mar 11, 2015 11.35 11.52 11.16 11.18 10,058,434
Mar 10, 2015 11.31 11.52 11.29 11.41 12,464,604
Mar 9, 2015 11.11 11.19 10.96 11.02 10,720,453
Mar 6, 2015 10.96 11.24 10.77 11.16 14,930,470
Mar 5, 2015 10.82 10.98 10.71 10.76 9,412,577
Mar 4, 2015 10.90 11.05 10.80 10.85 10,714,834
Mar 3, 2015 10.65 10.88 10.65 10.75 8,384,534
Mar 2, 2015 10.81 10.83 10.50 10.57 11,802,405
Feb 27, 2015 10.70 10.82 10.62 10.81 7,015,782
Feb 26, 2015 10.79 10.89 10.63 10.65 9,927,665
Feb 25, 2015 10.82 10.91 10.70 10.77 9,503,572
Feb 24, 2015 10.85 10.93 10.70 10.80 10,354,572
Feb 23, 2015 10.96 11.17 10.84 10.84 9,258,964
Feb 20, 2015 11.03 11.27 10.84 10.88 14,083,104
Feb 19, 2015 11.06 11.11 10.89 10.96 11,686,498
Feb 18, 2015 11.12 11.22 10.98 11.00 9,895,456