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 
    15.76 
    12.29 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 10.29 10.39 10.05 10.14 9,883,035
Jul 28, 2015 10.41 10.83 10.18 10.23 14,249,334
Jul 27, 2015 10.36 10.58 10.31 10.51 13,998,613
Jul 24, 2015 9.80 10.27 9.74 10.25 13,722,821
Jul 23, 2015 9.46 9.84 9.37 9.78 12,914,821
Jul 22, 2015 9.67 9.72 9.43 9.47 8,275,390
Jul 21, 2015 9.45 9.66 9.28 9.58 11,292,856
Jul 20, 2015 9.29 9.51 9.28 9.43 9,923,454
Jul 17, 2015 9.17 9.38 9.16 9.29 7,106,539
Jul 16, 2015 9.20 9.25 9.08 9.16 7,886,900
Jul 15, 2015 9.18 9.41 9.15 9.35 9,062,550
Jul 14, 2015 9.38 9.39 9.15 9.20 9,783,078
Jul 13, 2015 9.55 9.55 9.33 9.37 10,783,688
Jul 10, 2015 9.76 9.88 9.64 9.68 12,698,973
Jul 9, 2015 9.88 10.15 9.83 10.10 11,300,823
Jul 8, 2015 10.03 10.39 9.90 10.22 18,611,298
Jul 7, 2015 9.78 10.34 9.75 9.77 23,585,373
Jul 6, 2015 10.01 10.04 9.63 9.80 16,706,489
Jul 2, 2015 9.57 9.90 9.54 9.79 8,918,147
Jul 1, 2015 9.47 9.75 9.38 9.58 13,671,719
Jun 30, 2015 9.60 9.82 9.57 9.66 20,181,498
Jun 29, 2015 9.31 9.85 9.23 9.80 32,798,765
Jun 26, 2015 9.01 9.27 8.95 9.11 12,922,422
Jun 25, 2015 8.94 9.18 8.94 9.05 10,053,511
Jun 24, 2015 8.88 9.08 8.81 9.05 11,647,990
Jun 23, 2015 8.90 8.95 8.81 8.82 7,897,529
Jun 22, 2015 8.93 9.01 8.86 8.89 9,606,459
Jun 19, 2015 9.07 9.13 9.01 9.07 8,341,355
Jun 18, 2015 9.31 9.32 9.00 9.06 26,090,183
Jun 17, 2015 9.33 9.50 9.28 9.44 14,001,660