Recent Quotes (30 days)

You have no recent quotes
chg | %

Direxion Daily Small Cap Bear 3X Shares historical prices

   Watch this stock

Historical chart

    218.24 
    155.49 
    92.74 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 30.30 30.80 29.54 30.03 8,620,497
Jul 28, 2016 30.21 30.45 29.93 30.25 4,198,285
Jul 27, 2016 30.10 30.59 29.76 29.99 6,324,332
Jul 26, 2016 30.71 30.92 30.14 30.27 5,920,584
Jul 25, 2016 30.77 31.05 30.52 30.75 4,821,518
Jul 22, 2016 31.19 31.38 30.38 30.58 5,157,650
Jul 21, 2016 30.90 31.46 30.45 31.23 5,493,346
Jul 20, 2016 31.22 31.72 30.56 30.80 5,421,855
Jul 19, 2016 31.11 31.73 30.93 31.51 6,664,196
Jul 18, 2016 31.31 31.44 30.66 31.04 4,232,789
Jul 15, 2016 31.02 31.49 30.90 31.17 4,684,612
Jul 14, 2016 30.74 31.46 30.64 31.44 5,257,571
Jul 13, 2016 30.67 31.75 30.64 31.50 7,270,900
Jul 12, 2016 31.78 31.90 30.60 31.15 7,665,922
Jul 11, 2016 32.97 33.03 32.22 32.47 5,787,717
Jul 8, 2016 35.10 35.19 33.38 33.63 9,265,785
Jul 7, 2016 36.05 36.85 35.36 36.16 5,934,184
Jul 6, 2016 37.73 37.97 36.29 36.37 7,333,263
Jul 5, 2016 35.96 37.77 35.77 37.19 7,408,023
Jul 1, 2016 35.98 36.19 35.13 35.61 6,143,806
Jun 30, 2016 37.96 38.48 36.01 36.01 9,683,099
Jun 29, 2016 39.46 39.66 38.02 38.14 7,391,808
Jun 28, 2016 41.76 41.88 40.36 40.84 7,087,886
Jun 27, 2016 40.49 43.45 40.41 42.92 12,978,793
Jun 24, 2016 39.50 39.84 37.57 39.09 11,870,911
Jun 23, 2016 36.11 36.18 35.05 35.09 6,167,662
Jun 22, 2016 36.65 37.38 36.07 37.25 6,347,658
Jun 21, 2016 36.54 37.53 36.54 36.83 3,581,553
Jun 20, 2016 36.15 36.60 35.51 36.60 5,288,951
Jun 17, 2016 37.50 38.22 37.00 37.80 4,999,289