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 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 16, 2015 9.60 9.66 9.53 9.59 8,205,920
Apr 15, 2015 9.68 9.73 9.45 9.56 15,745,998
Apr 14, 2015 9.77 9.99 9.69 9.79 10,389,703
Apr 13, 2015 9.79 9.81 9.62 9.79 12,455,202
Apr 10, 2015 9.84 9.89 9.76 9.79 8,300,226
Apr 9, 2015 9.86 10.23 9.78 9.94 12,970,922
Apr 8, 2015 10.10 10.10 9.79 9.85 14,853,342
Apr 7, 2015 9.96 10.10 9.84 10.09 12,352,011
Apr 6, 2015 10.21 10.23 9.85 9.91 11,865,524
Apr 2, 2015 10.11 10.13 9.90 10.03 9,487,843
Apr 1, 2015 10.15 10.46 10.11 10.11 13,924,208
Mar 31, 2015 10.15 10.23 10.03 10.11 9,239,317
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