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
Consumer Discretionary Bear 3X Direxion
(NY:
PASS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 29, 2020
8.115
8.140
7.880
7.886
40,500
-0.08(-0.98%)
May 28, 2020
7.816
8.090
7.600
7.964
36,330
+0.24(+3.16%)
May 27, 2020
7.810
8.340
7.720
7.720
31,040
-0.42(-5.16%)
May 26, 2020
7.960
8.190
7.798
8.140
80,165
-0.42(-4.92%)
May 22, 2020
8.500
8.760
8.500
8.561
29,900
+0.03(+0.31%)
May 21, 2020
8.600
8.850
8.404
8.535
66,223
-0.09(-1.04%)
May 20, 2020
8.620
8.790
8.530
8.625
62,654
-0.30(-3.42%)
May 19, 2020
9.000
9.020
8.550
8.930
48,914
+0.10(+1.13%)
May 18, 2020
9.290
9.290
8.730
8.830
81,886
-1.22(-12.14%)
May 15, 2020
10.78
10.78
10.04
10.05
36,500
-0.33(-3.23%)
May 14, 2020
11.38
11.57
10.38
10.38
83,410
-0.47(-4.34%)
May 13, 2020
10.28
11.14
10.21
10.86
90,455
+0.59(+5.71%)
May 12, 2020
9.610
10.30
9.515
10.27
41,577
+0.60(+6.16%)
May 11, 2020
9.980
9.980
9.500
9.674
30,578
+0.00(+0.04%)
May 08, 2020
10.00
10.00
9.620
9.670
38,000
-0.48(-4.73%)
May 07, 2020
10.45
10.45
10.10
10.15
20,374
-0.53(-5.00%)
May 06, 2020
10.54
10.75
10.38
10.68
13,429
-0.01(-0.06%)
May 05, 2020
10.50
10.81
10.35
10.69
56,699
-0.22(-2.02%)
May 04, 2020
12.50
12.50
10.85
10.91
80,552
-0.09(-0.82%)
May 01, 2020
11.23
11.23
10.65
11.00
106,200
+1.02(+10.22%)
Apr 30, 2020
9.840
10.18
9.765
9.980
27,668
+0.21(+2.15%)
Apr 29, 2020
9.750
10.01
9.557
9.770
25,398
-0.71(-6.77%)
Apr 28, 2020
9.830
10.59
9.820
10.48
43,195
-0.05(-0.47%)
Apr 27, 2020
10.99
10.99
10.35
10.53
56,194
-0.72(-6.40%)
Apr 24, 2020
11.63
11.73
11.05
11.25
24,600
-0.53(-4.46%)
Apr 23, 2020
11.54
11.81
11.31
11.78
29,205
-0.05(-0.46%)
Apr 22, 2020
12.05
12.05
11.60
11.83
43,304
-0.83(-6.56%)
Apr 21, 2020
12.39
12.84
12.01
12.66
57,328
+1.04(+8.95%)
Apr 20, 2020
11.50
11.65
11.05
11.62
67,527
+0.51(+4.55%)
Apr 17, 2020
11.28
11.70
11.00
11.11
62,200
-1.11(-9.05%)
Apr 16, 2020
12.58
12.77
11.77
12.22
85,163
-0.46(-3.65%)
Apr 15, 2020
13.01
13.08
12.37
12.68
108,808
+0.78(+6.58%)
Apr 14, 2020
12.54
12.69
11.82
11.90
100,112
-1.47(-10.99%)
Apr 13, 2020
13.66
14.21
13.27
13.37
78,565
-0.04(-0.30%)
Apr 09, 2020
13.26
13.84
12.73
13.41
127,300
-0.83(-5.83%)
Apr 08, 2020
14.98
15.39
14.06
14.24
82,267
-1.32(-8.48%)
Apr 07, 2020
14.26
15.72
13.64
15.56
152,557
-0.74(-4.54%)
Apr 06, 2020
18.30
19.37
16.18
16.30
136,176
-5.60(-25.57%)
Apr 03, 2020
21.33
22.75
20.95
21.90
79,300
+0.99(+4.74%)
Apr 02, 2020
21.71
22.21
20.00
20.91
110,256
-0.26(-1.23%)
Apr 01, 2020
21.30
21.50
19.89
21.17
112,913
+2.51(+13.46%)
Mar 31, 2020
17.74
18.66
17.35
18.66
34,138
+1.06(+6.02%)
Mar 30, 2020
18.51
19.31
17.35
17.60
52,560
-1.06(-5.68%)
Mar 27, 2020
19.05
19.65
17.46
18.66
76,400
+1.50(+8.76%)
Mar 26, 2020
18.51
18.80
16.75
17.16
93,431
-2.45(-12.51%)
Mar 25, 2020
20.12
21.00
16.00
19.61
132,540
-1.11(-5.36%)
Mar 24, 2020
23.01
24.00
20.68
20.72
95,102
-7.52(-26.64%)
Mar 23, 2020
29.46
31.14
27.09
28.24
123,582
-0.80(-2.75%)
Mar 20, 2020
24.99
29.05
24.00
29.04
79,414
+2.48(+9.33%)
Mar 19, 2020
30.35
34.99
24.50
26.57
123,920
-3.31(-11.08%)
Mar 18, 2020
31.48
33.98
28.14
29.87
132,591
+4.58(+18.10%)
Mar 17, 2020
27.00
34.86
23.37
25.30
119,827
-3.41(-11.88%)
Mar 16, 2020
29.48
30.51
24.25
28.70
141,667
+7.70(+36.68%)
Mar 13, 2020
20.49
29.47
20.49
21.00
174,731
-3.98(-15.94%)
Mar 12, 2020
23.33
28.48
21.69
24.98
166,201
+6.35(+34.06%)
Mar 11, 2020
18.45
19.80
17.77
18.64
119,206
+2.08(+12.56%)
Mar 10, 2020
17.32
21.04
16.56
16.56
88,828
-2.98(-15.27%)
Mar 09, 2020
21.94
25.90
18.54
19.54
123,888
+2.90(+17.42%)
Mar 06, 2020
18.73
18.73
16.51
16.64
77,414
+0.64(+4.03%)
Mar 05, 2020
15.64
16.19
15.30
16.00
66,465
+1.64(+11.45%)
Mar 04, 2020
15.45
15.72
14.31
14.35
27,578
-1.64(-10.23%)
Mar 03, 2020
15.06
16.33
14.25
15.99
50,794
+0.97(+6.43%)
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
.