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
)
3.480
+0.030 (+0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2017
1453
1496
1453
1483
43,407
+62.65(+4.41%)
Oct 30, 2017
1486
1390
1421
45,503
-53.67(-3.64%)
Oct 27, 2017
1516
1541
1448
1474
63,481
-25.11(-1.67%)
Oct 26, 2017
1422
1520
1421
1499
67,967
+64.73(+4.51%)
Oct 25, 2017
1396
1445
1391
1435
62,742
+38.47(+2.76%)
Oct 24, 2017
1369
1407
1351
1396
61,406
+46.30(+3.43%)
Oct 23, 2017
1348
1388
1322
1350
83,907
+27.64(+2.09%)
Oct 20, 2017
1294
1333
1286
1322
75,559
+58.97(+4.67%)
Oct 19, 2017
1267
1282
1246
1263
56,414
-26.95(-2.09%)
Oct 18, 2017
1268
1293
1252
1290
58,263
+28.56(+2.26%)
Oct 17, 2017
1278
1300
1248
1262
87,627
+10.14(+0.81%)
Oct 16, 2017
1190
1274
1178
1251
111,662
+71.63(+6.07%)
Oct 13, 2017
1152
1203
1148
1180
71,842
+2.77(+0.24%)
Oct 12, 2017
1164
1192
1155
1177
79,621
+25.34(+2.20%)
Oct 11, 2017
1180
1247
1147
1152
114,731
-39.85(-3.34%)
Oct 10, 2017
1130
1202
1127
1192
95,873
+45.38(+3.96%)
Oct 09, 2017
1166
1192
1139
1146
72,783
-40.78(-3.44%)
Oct 06, 2017
1279
1308
1187
1187
137,132
-89.37(-7.00%)
Oct 05, 2017
1225
1283
1219
1276
81,281
+53.90(+4.41%)
Oct 04, 2017
1229
1253
1216
1222
64,827
-29.71(-2.37%)
Oct 03, 2017
1291
1298
1233
1252
102,221
-51.60(-3.96%)
Oct 02, 2017
1313
1343
1284
1304
104,089
+4.84(+0.37%)
Sep 29, 2017
1260
1303
1255
1299
79,926
+27.87(+2.19%)
Sep 28, 2017
1289
1305
1239
1271
98,341
-34.32(-2.63%)
Sep 27, 2017
1310
1258
1305
101,979
+60.12(+4.83%)
Sep 26, 2017
1221
1267
1187
1245
96,980
+78.31(+6.71%)
Sep 25, 2017
1249
1258
1149
1167
94,436
-66.11(-5.36%)
Sep 22, 2017
1249
1270
1217
1233
77,149
-59.89(-4.63%)
Sep 21, 2017
1313
1313
1237
1293
108,989
+38.01(+3.03%)
Sep 20, 2017
1180
1303
1135
1255
186,097
+61.50(+5.15%)
Sep 19, 2017
1201
1221
1183
1193
98,611
-20.73(-1.71%)
Sep 18, 2017
1186
1234
1171
1214
128,886
+79.01(+6.96%)
Sep 15, 2017
1087
1146
1081
1135
108,506
+48.84(+4.50%)
Sep 14, 2017
1126
1131
1076
1086
79,374
-29.49(-2.64%)
Sep 13, 2017
1059
1133
1059
1116
132,429
+65.19(+6.20%)
Sep 12, 2017
1090
1102
1033
1051
109,638
-32.25(-2.98%)
Sep 11, 2017
1057
1094
1011
1083
148,680
+80.85(+8.07%)
Sep 08, 2017
952.48
1022
951.33
1002
123,609
+52.29(+5.51%)
Sep 07, 2017
979.43
997.40
942.14
949.72
152,884
-68.41(-6.72%)
Sep 06, 2017
992.56
1044
963.08
1018
145,845
+42.38(+4.34%)
Sep 05, 2017
1050
1051
974.60
975.75
150,564
-101.58(-9.43%)
Sep 01, 2017
1067
1128
1063
1077
107,912
-16.82(-1.54%)
Aug 31, 2017
1204
1204
1088
1094
129,609
-118.39(-9.76%)
Aug 30, 2017
1169
1225
1166
1213
89,973
+48.60(+4.18%)
Aug 29, 2017
1106
1212
1092
1164
125,043
-23.27(-1.96%)
Aug 28, 2017
1309
1309
1184
1187
133,423
-143.96(-10.81%)
Aug 25, 2017
1328
1391
1310
1331
80,887
-18.89(-1.40%)
Aug 24, 2017
1375
1379
1325
1350
58,298
-4.61(-0.34%)
Aug 23, 2017
1361
1396
1351
1355
42,391
-29.71(-2.15%)
Aug 22, 2017
1361
1388
1344
1384
49,968
+40.08(+2.98%)
Aug 21, 2017
1391
1392
1343
1344
59,869
-61.04(-4.34%)
Aug 18, 2017
1358
1431
1336
1405
85,793
+0.92(+0.07%)
Aug 17, 2017
1390
1432
1366
1404
74,957
-9.68(-0.68%)
Aug 16, 2017
1523
1534
1389
1414
88,680
-99.74(-6.59%)
Aug 15, 2017
1523
1532
1497
1514
65,970
+60.58(+4.17%)
Aug 14, 2017
1435
1462
1410
1453
63,461
+67.03(+4.84%)
Aug 11, 2017
1433
1459
1384
1386
71,011
-37.54(-2.64%)
Aug 10, 2017
1435
1460
1415
1424
77,200
-74.17(-4.95%)
Aug 09, 2017
1492
1540
1470
1498
70,006
-78.09(-4.95%)
Aug 08, 2017
1556
1641
1546
1576
71,099
-6.22(-0.39%)
Aug 07, 2017
1577
1596
1545
1582
53,658
+29.48(+1.90%)
Aug 04, 2017
1501
1586
1493
1553
101,698
+93.52(+6.41%)
Aug 03, 2017
1443
1470
1421
1459
65,559
+15.67(+1.09%)
Aug 02, 2017
1422
1454
1382
1444
79,427
+40.54(+2.89%)
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
.