Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Junior Gold Mine Bear -3X Direxion
(NY:
JDST
)
4.020
+0.060 (+1.52%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 17, 2024
4.010
4.140
3.990
4.020
7,851,912
+0.06(+1.52%)
Jun 14, 2024
3.940
4.080
3.940
3.960
9,928,784
-0.07(-1.74%)
Jun 13, 2024
3.930
4.080
3.810
4.030
9,538,067
+0.16(+4.13%)
Jun 12, 2024
3.710
3.915
3.652
3.870
14,305,336
-0.04(-1.02%)
Jun 11, 2024
3.900
3.990
3.890
3.910
7,766,961
+0.09(+2.36%)
Jun 10, 2024
3.880
3.980
3.820
3.820
10,989,141
-0.11(-2.80%)
Jun 07, 2024
3.670
3.950
3.650
3.930
11,612,066
+0.51(+14.91%)
Jun 06, 2024
3.610
3.620
3.400
3.420
10,289,451
-0.21(-5.79%)
Jun 05, 2024
3.730
3.800
3.610
3.630
10,909,005
-0.15(-3.97%)
Jun 04, 2024
3.630
3.820
3.610
3.780
13,817,625
+0.28(+8.00%)
Jun 03, 2024
3.470
3.545
3.450
3.500
13,702,807
+0.02(+0.57%)
May 31, 2024
3.380
3.550
3.340
3.480
9,700,997
+0.03(+0.87%)
May 30, 2024
3.500
3.510
3.380
3.450
10,142,169
-0.07(-1.99%)
May 29, 2024
3.460
3.530
3.400
3.520
10,470,437
+0.16(+4.76%)
May 28, 2024
3.380
3.450
3.330
3.360
12,109,160
-0.20(-5.62%)
May 24, 2024
3.560
3.600
3.510
3.560
8,365,181
-0.13(-3.52%)
May 23, 2024
3.530
3.710
3.480
3.690
19,428,984
+0.17(+4.83%)
May 22, 2024
3.350
3.560
3.342
3.520
13,722,556
+0.27(+8.31%)
May 21, 2024
3.260
3.310
3.220
3.250
10,037,119
+0.00(+0.00%)
May 20, 2024
3.300
3.390
3.200
3.250
8,614,201
-0.08(-2.40%)
May 17, 2024
3.540
3.560
3.320
3.330
14,662,095
-0.33(-9.02%)
May 16, 2024
3.660
3.750
3.610
3.660
18,082,966
+0.02(+0.55%)
May 15, 2024
3.700
3.850
3.600
3.640
13,704,957
-0.13(-3.45%)
May 14, 2024
3.850
3.890
3.760
3.770
5,921,191
-0.13(-3.33%)
May 13, 2024
3.850
3.955
3.770
3.900
7,764,064
+0.09(+2.36%)
May 10, 2024
3.670
3.810
3.666
3.810
14,637,314
+0.05(+1.33%)
May 09, 2024
4.040
4.040
3.750
3.760
9,971,083
-0.34(-8.29%)
May 08, 2024
4.160
4.200
4.010
4.100
8,460,386
-0.01(-0.24%)
May 07, 2024
4.140
4.170
4.060
4.110
10,316,831
+0.01(+0.24%)
May 06, 2024
4.140
4.160
4.060
4.100
12,367,254
-0.25(-5.75%)
May 03, 2024
4.280
4.420
4.220
4.350
10,175,241
+0.03(+0.69%)
May 02, 2024
4.420
4.460
4.240
4.320
9,115,675
-0.01(-0.23%)
May 01, 2024
4.290
4.420
4.075
4.330
17,852,228
-0.06(-1.37%)
Apr 30, 2024
4.210
4.410
4.155
4.390
12,159,700
+0.41(+10.30%)
Apr 29, 2024
4.020
4.149
3.950
3.980
11,706,612
-0.06(-1.49%)
Apr 26, 2024
4.040
4.170
3.990
4.040
10,314,913
-0.07(-1.70%)
Apr 25, 2024
4.340
4.430
4.085
4.110
15,399,853
-0.20(-4.64%)
Apr 24, 2024
4.340
4.375
4.260
4.310
10,027,664
+0.03(+0.70%)
Apr 23, 2024
4.530
4.565
4.250
4.280
13,068,374
-0.20(-4.46%)
Apr 22, 2024
4.450
4.520
4.310
4.480
8,842,577
+0.37(+9.00%)
Apr 19, 2024
4.180
4.210
4.030
4.110
10,680,203
-0.10(-2.38%)
Apr 18, 2024
4.120
4.280
4.110
4.210
8,009,817
-0.03(-0.71%)
Apr 17, 2024
4.250
4.360
4.090
4.240
13,944,125
-0.15(-3.42%)
Apr 16, 2024
4.350
4.537
4.320
4.390
12,981,894
+0.16(+3.78%)
Apr 15, 2024
4.060
4.370
4.040
4.230
19,818,388
+0.10(+2.42%)
Apr 12, 2024
3.810
4.200
3.645
4.130
15,485,069
+0.16(+4.03%)
Apr 11, 2024
4.050
4.220
3.970
3.970
8,461,980
-0.21(-5.02%)
Apr 10, 2024
4.250
4.330
4.050
4.180
10,735,983
+0.16(+3.98%)
Apr 09, 2024
4.050
4.085
3.910
4.020
7,018,562
-0.15(-3.60%)
Apr 08, 2024
4.120
4.280
4.030
4.170
6,716,865
-0.02(-0.48%)
Apr 05, 2024
4.450
4.485
4.120
4.190
13,711,589
-0.27(-6.05%)
Apr 04, 2024
4.380
4.490
4.310
4.460
11,225,904
+0.11(+2.53%)
Apr 03, 2024
4.680
4.690
4.320
4.350
10,926,195
-0.30(-6.45%)
Apr 02, 2024
4.750
4.810
4.620
4.650
11,431,605
-0.14(-2.92%)
Apr 01, 2024
4.700
4.900
4.675
4.790
13,551,286
-0.12(-2.44%)
Mar 28, 2024
5.070
4.915
4.870
4.910
16,137,439
-0.23(-4.47%)
Mar 27, 2024
5.460
5.500
5.140
5.140
8,750,853
-0.41(-7.39%)
Mar 26, 2024
5.310
5.550
5.295
5.550
11,144,047
+0.01(+0.18%)
Mar 25, 2024
5.530
5.540
5.340
5.540
15,056,227
-0.10(-1.77%)
Mar 22, 2024
5.570
5.665
5.470
5.640
14,686,889
+0.16(+2.92%)
Mar 21, 2024
5.180
5.490
5.150
5.480
11,055,243
+0.14(+2.62%)
Mar 20, 2024
5.930
5.960
5.225
5.340
12,614,196
-0.55(-9.34%)
Mar 19, 2024
5.700
5.910
5.700
5.890
9,482,894
+0.27(+4.80%)
Mar 18, 2024
5.502
5.640
5.472
5.620
7,521,584
+0.11(+1.96%)
Mar 15, 2024
5.660
5.719
5.500
5.512
9,270,936
-0.08(-1.41%)
Mar 14, 2024
5.581
5.685
5.522
5.591
8,593,228
+0.13(+2.34%)
Mar 13, 2024
5.650
5.702
5.384
5.463
11,264,360
-0.26(-4.48%)
Mar 12, 2024
5.787
5.915
5.699
5.719
12,826,312
+0.15(+2.65%)
Mar 11, 2024
5.807
5.886
5.476
5.571
9,376,884
-0.20(-3.41%)
Mar 08, 2024
5.650
5.827
5.610
5.768
10,706,198
+0.04(+0.69%)
Mar 07, 2024
5.778
5.886
5.713
5.728
8,695,557
-0.18(-3.00%)
Mar 06, 2024
6.024
6.063
5.792
5.906
13,515,008
-0.28(-4.46%)
Mar 05, 2024
6.024
6.201
5.965
6.181
18,839,826
+0.01(+0.16%)
Mar 04, 2024
6.585
6.622
6.171
6.171
12,909,519
-0.62(-9.13%)
Mar 01, 2024
7.313
7.493
6.742
6.791
10,237,603
-0.61(-8.24%)
Feb 29, 2024
7.461
7.505
7.244
7.402
10,580,934
-0.33(-4.33%)
Feb 28, 2024
7.579
7.835
7.579
7.736
7,075,215
+0.23(+3.01%)
Feb 27, 2024
7.421
7.539
7.362
7.510
6,996,700
+0.11(+1.46%)
Feb 26, 2024
7.362
7.539
7.352
7.402
8,355,400
+0.19(+2.59%)
Feb 23, 2024
7.431
7.662
7.165
7.215
11,823,474
-0.25(-3.30%)
Feb 22, 2024
7.254
7.520
7.254
7.461
6,789,966
+0.23(+3.13%)
Feb 21, 2024
7.175
7.447
7.175
7.234
6,514,352
+0.06(+0.82%)
Feb 20, 2024
7.077
7.293
7.047
7.175
5,974,571
+0.03(+0.41%)
Feb 16, 2024
7.313
7.333
7.018
7.146
7,502,881
-0.02(-0.27%)
Feb 15, 2024
7.421
7.421
6.988
7.165
9,350,020
-0.41(-5.45%)
Feb 14, 2024
7.697
7.800
7.538
7.579
8,416,329
-0.19(-2.41%)
Feb 13, 2024
7.244
7.874
7.244
7.766
17,371,570
+0.87(+12.55%)
Feb 12, 2024
7.126
7.156
6.831
6.900
5,497,902
-0.19(-2.64%)
Feb 09, 2024
6.959
7.185
6.959
7.087
6,233,151
+0.15(+2.13%)
Feb 08, 2024
6.919
6.969
6.831
6.939
5,675,065
+0.08(+1.15%)
Feb 07, 2024
6.752
6.875
6.668
6.860
4,819,287
+0.18(+2.65%)
Feb 06, 2024
6.860
6.919
6.658
6.683
6,877,068
-0.25(-3.55%)
Feb 05, 2024
6.841
7.008
6.772
6.929
6,932,842
+0.33(+5.07%)
Feb 02, 2024
6.536
6.737
6.536
6.595
9,611,320
+0.42(+6.86%)
Feb 01, 2024
6.575
6.595
6.162
6.171
10,737,237
-0.55(-8.20%)
Jan 31, 2024
6.496
6.723
6.250
6.723
8,931,012
+0.19(+2.86%)
Jan 30, 2024
6.339
6.640
6.329
6.536
5,497,734
+0.12(+1.84%)
Jan 29, 2024
6.457
6.703
6.398
6.417
5,738,221
-0.17(-2.54%)
Jan 26, 2024
6.516
6.639
6.427
6.585
5,883,614
+0.10(+1.52%)
Jan 25, 2024
6.565
6.654
6.467
6.486
6,948,127
-0.28(-4.08%)
Jan 24, 2024
6.319
6.836
6.221
6.762
10,845,157
+0.26(+3.93%)
Jan 23, 2024
6.742
6.791
6.496
6.506
7,238,592
-0.31(-4.48%)
Jan 22, 2024
6.851
6.929
6.661
6.811
5,977,266
+0.10(+1.47%)
Jan 19, 2024
6.644
6.929
6.634
6.713
7,035,327
-0.03(-0.44%)
Jan 18, 2024
6.634
6.860
6.634
6.742
6,530,871
-0.03(-0.44%)
Jan 17, 2024
6.634
6.875
6.624
6.772
11,318,831
+0.37(+5.85%)
Jan 16, 2024
6.083
6.427
6.072
6.398
9,742,288
+0.54(+9.24%)
Jan 12, 2024
5.906
5.925
5.640
5.856
7,812,050
-0.42(-6.74%)
Jan 11, 2024
6.171
6.476
6.093
6.280
11,188,669
+0.12(+1.92%)
Jan 10, 2024
6.181
6.309
6.093
6.162
13,703,992
-0.04(-0.63%)
Jan 09, 2024
5.965
6.240
5.965
6.201
10,957,322
+0.18(+2.94%)
Jan 08, 2024
6.162
6.196
5.935
6.024
10,310,218
+0.03(+0.49%)
Jan 05, 2024
5.925
6.063
5.679
5.994
11,683,938
+0.03(+0.50%)
Jan 04, 2024
5.925
6.063
5.847
5.965
10,895,649
+0.03(+0.50%)
Jan 03, 2024
5.876
6.034
5.797
5.935
16,776,244
+0.33(+5.98%)
Jan 02, 2024
5.394
5.630
5.315
5.600
9,670,393
+0.19(+3.45%)
Dec 29, 2023
5.384
5.492
5.330
5.413
10,106,349
+0.10(+1.85%)
Dec 28, 2023
5.099
5.325
5.024
5.315
10,234,500
+0.31(+6.09%)
Dec 27, 2023
5.079
5.108
4.941
5.010
5,237,679
-0.11(-2.12%)
Dec 26, 2023
5.059
5.207
5.039
5.118
2,932,148
-0.03(-0.57%)
Dec 22, 2023
5.020
5.172
4.892
5.148
6,324,043
-0.06(-1.13%)
Dec 21, 2023
5.315
5.320
5.177
5.207
5,636,815
-0.29(-5.29%)
Dec 20, 2023
5.214
5.503
5.174
5.498
7,022,351
+0.31(+6.05%)
Dec 19, 2023
5.517
5.557
5.145
5.184
7,605,609
-0.40(-7.19%)
Dec 18, 2023
5.566
5.686
5.508
5.586
4,107,017
-0.04(-0.70%)
Dec 15, 2023
5.586
5.655
5.451
5.625
7,216,125
+0.13(+2.41%)
Dec 14, 2023
5.459
5.606
5.253
5.493
6,973,950
-0.12(-2.18%)
Dec 13, 2023
6.537
6.600
5.596
5.615
8,025,482
-0.91(-13.96%)
Dec 12, 2023
6.174
6.586
6.164
6.527
7,462,995
+0.32(+5.21%)
Dec 11, 2023
6.223
6.346
6.184
6.203
5,702,268
+0.14(+2.26%)
Dec 08, 2023
6.086
6.194
5.885
6.066
8,323,727
+0.23(+3.86%)
Dec 07, 2023
5.694
5.949
5.694
5.841
7,389,746
+0.06(+1.02%)
Dec 06, 2023
5.596
5.782
5.537
5.782
16,097,562
+0.03(+0.51%)
Dec 05, 2023
5.625
5.851
5.566
5.753
10,363,337
+0.24(+4.26%)
Dec 04, 2023
5.439
5.591
5.375
5.517
9,479,834
+0.31(+6.03%)
Dec 01, 2023
5.488
5.537
5.199
5.204
8,273,866
-0.25(-4.67%)
Nov 30, 2023
5.576
5.674
5.449
5.459
6,686,375
-0.07(-1.24%)
Nov 29, 2023
5.576
5.620
5.468
5.527
10,587,435
-0.02(-0.35%)
Nov 28, 2023
5.929
5.988
5.532
5.547
11,727,138
-0.52(-8.56%)
Nov 27, 2023
6.174
6.265
6.007
6.066
7,499,980
-0.25(-4.03%)
Nov 24, 2023
6.458
6.488
6.252
6.321
4,376,721
-0.18(-2.79%)
Nov 22, 2023
6.439
6.581
6.375
6.502
4,872,146
+0.04(+0.68%)
Nov 21, 2023
6.625
6.625
6.262
6.458
10,038,162
-0.29(-4.35%)
Nov 20, 2023
6.958
7.056
6.752
6.752
5,534,124
-0.05(-0.72%)
Nov 17, 2023
6.682
6.849
6.605
6.801
6,451,790
+0.04(+0.58%)
Nov 16, 2023
6.889
6.940
6.517
6.762
8,040,091
-0.21(-2.95%)
Nov 15, 2023
6.889
7.076
6.811
6.968
5,712,795
+0.10(+1.43%)
Nov 14, 2023
7.213
7.281
6.751
6.870
6,586,723
-0.86(-11.15%)
Nov 13, 2023
7.664
7.732
7.458
7.732
3,931,401
+0.15(+1.94%)
Nov 10, 2023
7.468
7.703
7.407
7.585
6,603,206
+0.25(+3.48%)
Nov 09, 2023
7.262
7.409
6.889
7.330
9,898,236
+0.01(+0.13%)
Nov 08, 2023
6.987
7.389
6.958
7.321
14,293,248
+0.39(+5.66%)
Nov 07, 2023
6.870
7.174
6.801
6.929
10,368,075
+0.25(+3.82%)
Nov 06, 2023
6.595
6.689
6.468
6.674
5,694,952
+0.15(+2.25%)
Nov 03, 2023
7.164
7.174
6.370
6.527
16,226,967
-0.76(-10.48%)
Nov 02, 2023
7.203
7.512
7.192
7.291
11,076,779
-0.09(-1.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.