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 
    16.34 
    13.46 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 17, 2015 11.08 11.20 10.98 11.04 8,896,048
Feb 13, 2015 11.30 11.37 11.08 11.10 13,098,038
Feb 12, 2015 11.51 11.62 11.30 11.32 14,508,615
Feb 11, 2015 11.77 11.97 11.62 11.72 11,850,675
Feb 10, 2015 11.70 12.13 11.61 11.68 15,022,346
Feb 9, 2015 11.76 11.95 11.51 11.90 13,411,970
Feb 6, 2015 11.57 11.76 11.35 11.62 16,502,097
Feb 5, 2015 11.98 12.01 11.52 11.60 17,487,832
Feb 4, 2015 12.08 12.17 11.83 12.10 16,421,070
Feb 3, 2015 12.43 12.45 11.90 11.96 22,353,688
Feb 2, 2015 12.84 13.40 12.59 12.61 18,000,783
Jan 30, 2015 12.43 12.99 12.28 12.92 15,951,248
Jan 29, 2015 12.58 12.88 12.17 12.18 18,941,151
Jan 28, 2015 11.94 12.81 11.86 12.71 19,500,198
Jan 27, 2015 12.34 12.41 11.92 12.11 17,023,222
Jan 26, 2015 12.35 12.60 11.93 11.94 11,237,128
Jan 23, 2015 12.24 12.46 12.08 12.27 11,034,825
Jan 22, 2015 12.80 13.30 12.25 12.25 19,296,124
Jan 21, 2015 13.07 13.24 12.73 13.05 13,466,377