Recent Quotes (30 days)

You have no recent quotes
chg | %

Direxion Daily Small Cap Bear 3X Shares historical prices

   Watch this stock

Historical chart

    27.75 
    22.98 
    18.22 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 15.98 16.59 15.84 16.57 28,373,158
Jul 30, 2014 15.36 15.71 15.30 15.50 18,956,979
Jul 29, 2014 15.67 15.83 15.37 15.69 18,219,329
Jul 28, 2014 15.48 16.15 15.47 15.82 18,486,369
Jul 25, 2014 15.53 15.74 15.43 15.61 16,499,423
Jul 24, 2014 14.96 15.30 14.79 15.17 15,649,682
Jul 23, 2014 15.04 15.24 14.88 15.09 15,944,299
Jul 22, 2014 15.26 15.37 14.95 15.16 18,487,549
Jul 21, 2014 15.65 15.85 15.45 15.56 19,239,249
Jul 18, 2014 16.02 16.12 15.28 15.37 29,373,655
Jul 17, 2014 15.70 16.23 15.41 16.12 28,153,155
Jul 16, 2014 15.07 15.58 15.07 15.41 21,871,208
Jul 15, 2014 14.89 15.55 14.74 15.30 25,804,261
Jul 14, 2014 14.55 14.97 14.55 14.85 12,920,496
Jul 11, 2014 15.05 15.31 14.97 15.08 16,413,408
Jul 10, 2014 15.46 15.51 14.73 15.02 28,778,736
Jul 9, 2014 14.49 14.75 14.34 14.56 18,236,477
Jul 8, 2014 14.20 14.85 14.13 14.60 25,843,788
Jul 7, 2014 13.56 14.13 13.56 14.10 17,152,679
Jul 3, 2014 13.51 13.63 13.41 13.45 11,470,213
Jul 2, 2014 13.53 13.75 13.40 13.69 13,485,729
Jul 1, 2014 13.81 13.83 13.21 13.50 25,908,986
Jun 30, 2014 14.18 14.30 13.95 13.96 15,353,225
Jun 27, 2014 14.59 14.60 14.08 14.14 17,675,615
Jun 26, 2014 14.33 14.77 14.32 14.42 15,877,964
Jun 25, 2014 14.99 15.00 14.34 14.35 22,433,675
Jun 24, 2014 14.38 14.77 13.96 14.72 26,219,443
Jun 23, 2014 14.11 14.40 14.09 14.30 10,787,583
Jun 20, 2014 14.34 14.45 14.18 14.20 12,226,971
Jun 19, 2014 14.24 14.62 14.21 14.34 14,830,703