Recent Quotes (30 days)

You have no recent quotes
chg | %

Direxion Daily Small Cap Bear 3X Shares historical prices

   Watch this stock

Historical chart

    21.85 
    19.05 
    16.25 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 14.71 14.85 14.00 14.19 22,421,579
Oct 29, 2014 14.39 14.89 14.18 14.53 23,991,453
Oct 28, 2014 15.59 15.69 14.45 14.45 24,338,189
Oct 27, 2014 16.07 16.44 15.76 15.79 18,834,436
Oct 24, 2014 15.85 16.05 15.68 15.80 17,658,489
Oct 23, 2014 16.25 16.37 15.55 15.87 27,079,995
Oct 22, 2014 15.97 16.79 15.85 16.77 23,842,860
Oct 21, 2014 16.64 16.79 16.06 16.10 23,925,241
Oct 20, 2014 17.73 17.75 16.90 16.91 18,916,710
Oct 17, 2014 16.74 17.73 16.68 17.52 23,216,632
Oct 16, 2014 18.73 18.82 16.99 17.35 34,559,204
Oct 15, 2014 19.26 19.59 17.77 17.98 38,595,069
Oct 14, 2014 18.70 18.93 17.75 18.59 34,467,554
Oct 13, 2014 18.96 19.47 18.24 19.23 31,420,744
Oct 10, 2014 18.47 19.08 17.89 18.99 32,686,986
Oct 9, 2014 17.00 18.34 17.00 18.34 31,548,238
Oct 8, 2014 18.13 18.59 16.93 16.97 28,679,468
Oct 7, 2014 17.49 18.04 17.26 18.00 22,031,465
Oct 6, 2014 16.58 17.25 16.54 17.14 19,147,639
Oct 3, 2014 16.69 17.00 16.42 16.74 18,673,121
Oct 2, 2014 17.64 18.05 16.90 17.13 28,549,750
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