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 (%)
Aug 30, 2019
319.70
322.02
297.34
312.94
299,276
-2.56(-0.81%)
Aug 29, 2019
290.82
324.59
289.19
315.50
396,529
+23.52(+8.05%)
Aug 28, 2019
284.07
300.14
278.02
291.99
238,870
+6.05(+2.12%)
Aug 27, 2019
313.64
316.44
281.74
285.93
349,611
-27.47(-8.77%)
Aug 26, 2019
308.05
323.42
298.27
313.41
238,052
+0.23(+0.07%)
Aug 23, 2019
361.14
364.40
308.52
313.18
328,557
-58.44(-15.73%)
Aug 22, 2019
363.00
372.79
355.09
371.62
127,249
+12.81(+3.57%)
Aug 21, 2019
357.88
362.77
348.57
358.81
168,565
+10.94(+3.15%)
Aug 20, 2019
381.63
383.50
336.93
347.87
294,928
-42.61(-10.91%)
Aug 19, 2019
397.47
405.85
367.89
390.48
209,464
+17.00(+4.55%)
Aug 16, 2019
358.35
374.65
351.13
373.48
187,841
+29.80(+8.67%)
Aug 15, 2019
360.91
368.83
338.09
343.68
192,077
-16.30(-4.53%)
Aug 14, 2019
334.60
362.77
326.68
359.98
239,768
+7.45(+2.11%)
Aug 13, 2019
314.57
374.18
312.71
352.53
406,780
+22.82(+6.92%)
Aug 12, 2019
311.31
331.34
298.04
329.71
225,516
+18.39(+5.91%)
Aug 09, 2019
304.79
313.99
295.99
311.31
195,220
+14.90(+5.03%)
Aug 08, 2019
321.56
328.31
291.99
296.41
220,360
-17.46(-5.56%)
Aug 07, 2019
299.21
313.88
281.04
313.88
464,558
-19.09(-5.73%)
Aug 06, 2019
332.04
346.71
327.38
332.97
169,457
+0.93(+0.28%)
Aug 05, 2019
344.61
350.20
313.64
332.04
315,664
-47.97(-12.62%)
Aug 02, 2019
383.26
388.85
363.94
380.00
182,752
+3.96(+1.05%)
Aug 01, 2019
468.95
472.21
367.20
376.05
363,547
-68.92(-15.49%)
Jul 31, 2019
387.45
447.99
381.17
444.97
367,749
+63.10(+16.52%)
Jul 30, 2019
392.58
395.84
376.28
381.87
103,562
-13.04(-3.30%)
Jul 29, 2019
412.83
425.41
393.74
394.90
103,445
-25.15(-5.99%)
Jul 26, 2019
408.18
425.14
402.59
420.05
132,882
+1.86(+0.45%)
Jul 25, 2019
386.99
420.98
385.82
418.19
247,940
+38.42(+10.12%)
Jul 24, 2019
391.18
399.10
378.61
379.77
156,343
-22.35(-5.56%)
Jul 23, 2019
384.19
414.46
373.02
402.12
198,519
+17.46(+4.54%)
Jul 22, 2019
393.51
393.51
378.37
384.66
152,925
-7.92(-2.02%)
Jul 19, 2019
395.14
412.37
375.30
392.58
258,416
+9.31(+2.43%)
Jul 18, 2019
467.55
477.80
378.37
383.26
374,546
-81.73(-17.58%)
Jul 17, 2019
525.53
526.00
461.27
464.99
231,571
-72.41(-13.47%)
Jul 16, 2019
547.88
547.88
512.26
537.41
187,251
-0.47(-0.09%)
Jul 15, 2019
547.65
557.66
534.61
537.87
82,879
-11.88(-2.16%)
Jul 12, 2019
571.17
576.52
544.86
549.75
93,950
-20.03(-3.51%)
Jul 11, 2019
549.75
583.51
538.34
569.77
146,308
+27.24(+5.02%)
Jul 10, 2019
560.69
578.62
544.39
542.53
170,997
-50.99(-8.59%)
Jul 09, 2019
621.70
634.97
588.87
593.52
101,492
-33.76(-5.38%)
Jul 08, 2019
608.89
628.68
600.04
627.28
86,268
+14.90(+2.43%)
Jul 05, 2019
648.01
663.14
608.66
612.38
141,510
+14.67(+2.45%)
Jul 03, 2019
592.12
610.52
587.70
597.71
53,048
+0.93(+0.16%)
Jul 02, 2019
668.96
669.66
586.30
596.78
142,174
-103.62(-14.79%)
Jul 01, 2019
661.98
709.25
652.43
700.40
177,475
+88.71(+14.50%)
Jun 28, 2019
619.83
638.00
608.42
611.68
105,516
-15.83(-2.52%)
Jun 27, 2019
627.52
639.86
619.83
627.52
88,116
+10.48(+1.70%)
Jun 26, 2019
643.82
658.72
594.45
617.04
157,082
+5.36(+0.88%)
Jun 25, 2019
570.94
648.71
562.55
611.68
250,059
+29.74(+5.11%)
Jun 24, 2019
634.01
644.23
581.02
581.95
158,669
-68.79(-10.57%)
Jun 21, 2019
658.64
698.38
650.74
650.74
88,276
-8.60(-1.30%)
Jun 20, 2019
693.74
708.84
655.62
659.34
166,652
-135.49(-17.05%)
Jun 19, 2019
839.46
854.79
794.60
794.83
90,836
-34.86(-4.20%)
Jun 18, 2019
816.45
861.53
802.04
829.69
88,906
-23.24(-2.72%)
Jun 17, 2019
865.25
881.99
838.53
852.93
66,222
-13.02(-1.50%)
Jun 14, 2019
829.93
891.65
803.66
865.95
121,670
-0.23(-0.03%)
Jun 13, 2019
904.07
908.25
859.91
866.18
49,409
-42.76(-4.70%)
Jun 12, 2019
930.33
935.44
887.80
908.95
46,559
-51.83(-5.39%)
Jun 11, 2019
1009
1011
942.18
960.77
40,081
-32.07(-3.23%)
Jun 10, 2019
975.41
1012
968.44
992.84
56,018
+72.74(+7.91%)
Jun 07, 2019
883.15
931.95
871.99
920.10
40,657
+9.30(+1.02%)
Jun 06, 2019
915.45
934.28
898.25
910.80
43,325
-19.99(-2.15%)
Jun 05, 2019
872.69
948.92
851.08
930.79
54,887
+27.89(+3.09%)
Jun 04, 2019
948.45
954.03
902.90
902.90
52,080
-6.27(-0.69%)
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
.