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
)
3.330
-0.330 (-9.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
May 31, 2019
1154
1155
1053
1069
40,398
-137.12(-11.37%)
May 30, 2019
1269
1298
1195
1206
16,183
-69.72(-5.47%)
May 29, 2019
1260
1290
1250
1276
7,382
+10.45(+0.83%)
May 28, 2019
1286
1298
1255
1265
11,482
+19.53(+1.57%)
May 24, 2019
1261
1275
1236
1246
10,550
-15.57(-1.23%)
May 23, 2019
1238
1278
1188
1261
18,918
-13.25(-1.04%)
May 22, 2019
1199
1295
1199
1275
21,385
+76.23(+6.36%)
May 21, 2019
1229
1243
1194
1198
18,133
-8.60(-0.71%)
May 20, 2019
1186
1213
1179
1207
10,136
+25.33(+2.14%)
May 17, 2019
1215
1236
1173
1182
18,140
-17.43(-1.45%)
May 16, 2019
1178
1222
1173
1199
22,760
+46.95(+4.08%)
May 15, 2019
1128
1159
1116
1152
18,192
+13.71(+1.20%)
May 14, 2019
1121
1180
1112
1138
25,425
+19.99(+1.79%)
May 13, 2019
1169
1203
1107
1118
26,535
-109.93(-8.95%)
May 10, 2019
1190
1235
1183
1228
20,623
+20.68(+1.71%)
May 09, 2019
1196
1215
1158
1208
18,070
+18.59(+1.56%)
May 08, 2019
1113
1207
1100
1189
25,060
+41.37(+3.60%)
May 07, 2019
1208
1243
1130
1148
22,753
-68.33(-5.62%)
May 06, 2019
1245
1246
1190
1216
15,474
-13.94(-1.13%)
May 03, 2019
1227
1242
1172
1230
31,358
-24.87(-1.98%)
May 02, 2019
1233
1278
1219
1255
34,624
+77.86(+6.62%)
May 01, 2019
1135
1210
1088
1177
47,742
+56.24(+5.02%)
Apr 30, 2019
1123
1129
1087
1121
13,863
+0.47(+0.04%)
Apr 29, 2019
1062
1137
1062
1120
41,012
+74.60(+7.13%)
Apr 26, 2019
1106
1110
1025
1046
39,680
-102.03(-8.89%)
Apr 25, 2019
1121
1164
1088
1148
26,267
+15.81(+1.40%)
Apr 24, 2019
1193
1213
1100
1132
44,838
-65.08(-5.44%)
Apr 23, 2019
1212
1222
1175
1197
33,025
+21.62(+1.84%)
Apr 22, 2019
1094
1187
1094
1175
25,139
+67.63(+6.11%)
Apr 18, 2019
1054
1121
1035
1108
43,122
+62.05(+5.93%)
Apr 17, 2019
1038
1066
1017
1046
36,659
+16.27(+1.58%)
Apr 16, 2019
1012
1035
1006
1029
44,880
+59.03(+6.08%)
Apr 15, 2019
988.89
1003
955.19
970.30
38,114
+16.97(+1.78%)
Apr 12, 2019
935.44
955.75
919.17
953.34
32,098
+18.59(+1.99%)
Apr 11, 2019
914.06
947.65
898.02
934.74
61,668
+59.50(+6.80%)
Apr 10, 2019
849.45
881.29
836.43
875.25
63,587
+28.35(+3.35%)
Apr 09, 2019
846.43
859.91
839.46
846.89
33,595
-14.18(-1.65%)
Apr 08, 2019
864.55
885.94
854.33
861.07
41,135
-41.14(-4.56%)
Apr 05, 2019
911.73
934.98
900.58
902.21
25,795
-5.81(-0.64%)
Apr 04, 2019
1007
1014
895.70
908.01
69,099
-58.10(-6.01%)
Apr 03, 2019
970.30
984.01
951.94
966.12
29,767
-8.60(-0.88%)
Apr 02, 2019
982.15
988.66
961.00
974.72
29,506
-9.06(-0.92%)
Apr 01, 2019
899.65
999.35
899.65
983.78
53,036
+72.51(+7.96%)
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%)
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
.