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
)
3.930
+0.510 (+14.91%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019
879.43
911.97
875.24
911.27
33,897
+1.63(+0.18%)
Mar 28, 2019
861.30
912.20
861.30
909.64
69,006
+87.15(+10.60%)
Mar 27, 2019
792.28
827.60
779.38
822.49
69,162
+41.37(+5.30%)
Mar 26, 2019
793.67
808.08
776.24
781.12
66,836
-3.02(-0.39%)
Mar 25, 2019
815.75
827.60
773.92
784.14
79,083
-53.22(-6.36%)
Mar 22, 2019
836.67
851.08
810.19
837.36
54,787
+26.96(+3.33%)
Mar 21, 2019
807.62
855.96
798.55
810.40
69,568
-2.56(-0.31%)
Mar 20, 2019
872.46
907.55
800.88
812.96
78,865
-69.02(-7.83%)
Mar 19, 2019
867.11
887.80
859.91
881.99
47,904
-17.25(-1.92%)
Mar 18, 2019
857.83
911.96
855.98
899.24
35,425
+21.75(+2.48%)
Mar 15, 2019
872.17
901.07
850.65
877.49
33,633
-13.88(-1.56%)
Mar 14, 2019
877.26
897.39
864.30
891.37
57,216
+63.16(+7.63%)
Mar 13, 2019
834.69
853.66
812.02
828.21
48,486
-24.75(-2.90%)
Mar 12, 2019
897.62
897.62
846.95
852.97
48,280
-51.36(-5.68%)
Mar 11, 2019
886.51
942.73
879.11
904.33
48,770
+20.82(+2.36%)
Mar 08, 2019
934.40
963.09
870.55
883.50
66,234
-122.85(-12.21%)
Mar 07, 2019
1044
1048
985.53
1006
27,436
-38.17(-3.65%)
Mar 06, 2019
978.36
1045
968.64
1045
38,058
+75.19(+7.76%)
Mar 05, 2019
987.84
1008
967.02
969.33
27,414
-1.85(-0.19%)
Mar 04, 2019
1000
1029
964.48
971.18
65,296
+2.78(+0.29%)
Mar 01, 2019
911.50
973.27
880.96
968.41
76,206
+80.28(+9.04%)
Feb 28, 2019
858.29
892.76
858.29
888.13
48,200
+27.07(+3.14%)
Feb 27, 2019
828.21
870.32
814.10
861.07
69,743
+53.21(+6.59%)
Feb 26, 2019
815.26
855.98
807.86
807.86
50,127
-18.97(-2.29%)
Feb 25, 2019
795.13
827.06
779.86
826.83
42,870
+41.64(+5.30%)
Feb 22, 2019
786.57
790.50
749.56
785.18
58,073
-6.71(-0.85%)
Feb 21, 2019
779.17
806.47
777.32
791.89
79,693
+42.11(+5.62%)
Feb 20, 2019
740.30
760.20
707.91
749.79
101,576
-4.86(-0.64%)
Feb 19, 2019
834.69
834.69
747.48
754.65
104,643
-107.81(-12.50%)
Feb 15, 2019
898.31
928.85
862.45
862.45
51,114
-52.05(-5.69%)
Feb 14, 2019
944.58
958.46
913.81
914.50
41,357
-37.71(-3.96%)
Feb 13, 2019
948.74
957.30
902.48
952.22
49,723
+6.94(+0.73%)
Feb 12, 2019
934.63
969.80
930.70
945.27
22,105
-9.49(-0.99%)
Feb 11, 2019
963.78
965.63
925.15
954.76
24,132
+40.02(+4.38%)
Feb 08, 2019
961.70
963.32
904.79
914.74
34,502
-67.55(-6.88%)
Feb 07, 2019
930.70
983.45
924.22
982.29
38,548
+42.34(+4.50%)
Feb 06, 2019
913.58
943.42
879.11
939.95
46,854
+52.51(+5.92%)
Feb 05, 2019
901.78
930.01
883.97
887.44
24,906
-20.59(-2.27%)
Feb 04, 2019
911.50
926.53
890.91
908.03
37,082
+29.38(+3.34%)
Feb 01, 2019
889.98
922.14
871.94
878.65
46,100
+9.02(+1.04%)
Jan 31, 2019
891.60
900.16
868.70
869.62
56,621
-58.07(-6.26%)
Jan 30, 2019
977.43
984.60
886.05
927.69
64,531
-30.08(-3.14%)
Jan 29, 2019
993.86
1020
957.77
957.77
60,901
-68.24(-6.65%)
Jan 28, 2019
1098
1098
1020
1026
27,774
-62.00(-5.70%)
Jan 25, 2019
1169
1169
1083
1088
39,706
-131.41(-10.78%)
Jan 24, 2019
1238
1238
1203
1219
9,573
+6.71(+0.55%)
Jan 23, 2019
1253
1262
1188
1213
14,084
-15.50(-1.26%)
Jan 22, 2019
1241
1263
1208
1228
13,773
-21.05(-1.68%)
Jan 18, 2019
1181
1260
1175
1249
27,461
+107.34(+9.40%)
Jan 17, 2019
1171
1180
1127
1142
26,991
-13.88(-1.20%)
Jan 16, 2019
1156
1177
1134
1156
23,067
-2.77(-0.24%)
Jan 15, 2019
1090
1176
1082
1159
22,508
+53.90(+4.88%)
Jan 14, 2019
1080
1123
1063
1105
18,216
+9.02(+0.82%)
Jan 11, 2019
1082
1105
1064
1096
17,065
+5.55(+0.51%)
Jan 10, 2019
1030
1097
1025
1090
27,172
+60.62(+5.89%)
Jan 09, 2019
1077
1077
1011
1029
29,416
-36.79(-3.45%)
Jan 08, 2019
1128
1151
1059
1066
28,477
-19.89(-1.83%)
Jan 07, 2019
1027
1093
1020
1086
23,810
+43.03(+4.13%)
Jan 04, 2019
1081
1089
1032
1043
39,823
+11.80(+1.14%)
Jan 03, 2019
1106
1117
1011
1031
44,573
-121.69(-10.55%)
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
.