Recent Quotes (30 days)

You have no recent quotes
chg | %

Direxion Daily Small Cap Bear 3X Shares historical prices

   Watch this stock

Historical chart

    24.59 
    20.88 
    17.16 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 16.95 17.80 16.89 17.62 24,774,147
Sep 30, 2014 16.22 16.93 16.17 16.92 19,752,732
Sep 29, 2014 16.70 16.75 16.05 16.19 15,876,773
Sep 26, 2014 16.40 16.56 16.10 16.15 14,593,561
Sep 25, 2014 15.91 16.75 15.86 16.57 23,390,494
Sep 24, 2014 16.16 16.41 15.75 15.79 17,633,068
Sep 23, 2014 15.99 16.29 15.68 16.23 20,515,446
Sep 22, 2014 15.36 15.92 15.33 15.78 19,265,064
Sep 19, 2014 14.41 15.29 14.41 15.15 21,166,398
Sep 18, 2014 14.68 14.80 14.57 14.61 13,368,121
Sep 17, 2014 14.97 15.08 14.59 14.87 18,703,808
Sep 16, 2014 15.27 15.41 14.86 15.00 18,313,511
Sep 15, 2014 14.65 15.27 14.64 15.13 19,294,707
Sep 12, 2014 14.22 14.79 14.21 14.65 15,332,292
Sep 11, 2014 14.74 14.75 14.16 14.20 16,707,234
Sep 10, 2014 14.75 14.92 14.46 14.47 19,809,970
Sep 9, 2014 14.32 14.81 14.30 14.74 18,686,285
Sep 8, 2014 14.36 14.51 14.15 14.23 15,837,784
Sep 5, 2014 14.53 14.75 14.30 14.30 19,550,724
Sep 4, 2014 14.18 14.55 13.91 14.45 16,190,925
Sep 3, 2014 13.82 14.35 13.81 14.29 14,252,191
Sep 2, 2014 14.10 14.28 13.92 14.03 14,674,153
Aug 29, 2014 14.41 14.59 14.17 14.25 11,744,663
Aug 28, 2014 14.47 14.66 14.39 14.52 12,805,268
Aug 27, 2014 14.17 14.37 14.14 14.30 9,744,110
Aug 26, 2014 14.53 14.56 14.15 14.18 16,023,490
Aug 25, 2014 14.53 14.75 14.34 14.60 15,663,013
Aug 22, 2014 14.88 15.03 14.64 14.80 17,511,871
Aug 21, 2014 14.93 15.32 14.73 14.81 16,433,342
Aug 20, 2014 14.94 15.10 14.80 14.90 13,927,247