Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 20.45 20.55 20.22 20.43 2,930 +0.78(+3.97%)
May 30, 2019 19.70 19.77 19.52 19.65 1,767 -0.35(-1.75%)
May 29, 2019 19.91 20.19 19.91 20.00 1,367 +1.01(+5.32%)
May 28, 2019 18.99 18.99 18.99 18.99 200 -0.13(-0.67%)
May 24, 2019 18.82 19.12 18.82 19.12 505 -0.06(-0.29%)
May 23, 2019 18.92 19.23 18.92 19.17 1,250 +0.71(+3.82%)
May 22, 2019 18.38 18.49 18.28 18.47 1,123 +0.53(+2.97%)
May 21, 2019 18.22 18.29 17.90 17.94 1,139 -0.33(-1.81%)
May 20, 2019 18.30 18.37 18.16 18.27 2,019 +0.38(+2.13%)
May 17, 2019 17.29 17.89 17.29 17.89 1,111 +0.35(+1.99%)
May 16, 2019 17.34 17.54 17.34 17.54 613 -0.49(-2.70%)
May 15, 2019 18.92 18.92 18.02 18.02 1,434 -0.34(-1.84%)
May 14, 2019 18.65 18.65 18.29 18.36 709 -0.53(-2.81%)
May 13, 2019 18.78 18.89 18.76 18.89 1,067 +1.44(+8.23%)
May 10, 2019 18.05 18.20 17.45 17.45 1,111 +0.00(+0.02%)
May 09, 2019 17.71 17.77 17.37 17.45 2,960 +0.25(+1.44%)
May 08, 2019 17.37 17.37 16.95 17.20 1,540 -0.03(-0.18%)
May 07, 2019 16.72 17.42 16.72 17.23 2,417 +0.73(+4.39%)
May 06, 2019 16.95 16.95 16.51 16.51 1,849 +0.34(+2.11%)
May 03, 2019 16.20 16.20 16.12 16.17 505 -0.60(-3.55%)
May 02, 2019 16.75 17.04 16.63 16.76 3,618 +0.01(+0.03%)
May 01, 2019 16.76 16.76 16.76 16.76 4 +0.53(+3.26%)
Apr 30, 2019 16.44 16.44 16.23 16.23 2,145 +0.10(+0.65%)
Apr 29, 2019 16.04 16.18 16.04 16.12 3,398 +0.13(+0.82%)
Apr 26, 2019 15.99 15.99 15.99 15.99 101 -0.32(-1.98%)
Apr 25, 2019 16.38 16.38 16.32 16.32 571 +0.27(+1.66%)
Apr 24, 2019 15.94 16.05 15.94 16.05 560 -0.09(-0.54%)
Apr 23, 2019 16.73 16.73 16.14 16.14 1,491 -0.58(-3.44%)
Apr 22, 2019 16.71 16.75 16.60 16.71 707 +0.17(+1.05%)
Apr 18, 2019 16.54 16.54 16.54 16.54 101 +0.06(+0.38%)
Apr 17, 2019 16.48 16.48 16.48 16.48 111 -0.12(-0.71%)
Apr 16, 2019 16.63 16.63 16.59 16.59 1,652 -0.21(-1.28%)
Apr 15, 2019 17.02 17.02 16.81 16.81 4,940 -0.11(-0.63%)
Apr 12, 2019 17.18 17.18 16.92 16.92 1,010 -0.32(-1.84%)
Apr 11, 2019 17.30 17.32 17.16 17.23 8,764 -0.08(-0.47%)
Apr 10, 2019 17.63 17.63 17.32 17.32 707 -0.27(-1.53%)
Apr 09, 2019 17.38 17.59 17.37 17.59 8,303 +0.52(+3.02%)
Apr 08, 2019 17.07 17.07 17.07 17.07 50 -0.19(-1.08%)
Apr 05, 2019 17.27 17.36 17.21 17.26 3,536 -0.29(-1.68%)
Apr 04, 2019 17.89 17.89 17.55 17.55 938 -0.39(-2.17%)
Apr 03, 2019 17.81 17.94 17.81 17.94 4,016 -0.41(-2.26%)
Apr 02, 2019 18.44 18.44 18.32 18.35 451 +0.01(+0.05%)
Apr 01, 2019 18.64 18.64 18.35 18.35 5,427 -0.64(-3.35%)
Mar 29, 2019 18.93 18.98 18.93 18.98 101 -0.26(-1.33%)
Mar 28, 2019 19.70 19.70 19.24 19.24 324 -0.41(-2.06%)
Mar 27, 2019 19.58 19.64 19.34 19.64 2,420 +0.12(+0.62%)
Mar 26, 2019 19.52 19.52 19.52 19.52 125 -0.22(-1.13%)
Mar 25, 2019 22.07 22.07 19.49 19.75 6,883 -0.31(-1.54%)
Mar 22, 2019 19.33 20.05 19.33 20.05 8,387 +1.11(+5.86%)
Mar 21, 2019 19.50 19.51 18.94 18.94 2,712 -0.77(-3.92%)
Mar 20, 2019 20.20 20.20 19.50 19.72 5,938 -0.17(-0.86%)
Mar 19, 2019 19.73 19.89 19.54 19.89 519 -0.28(-1.36%)
Mar 18, 2019 20.48 20.48 20.16 20.16 521 -0.63(-3.02%)
Mar 15, 2019 20.74 20.79 20.74 20.79 204 -0.35(-1.65%)
Mar 14, 2019 21.16 21.16 21.09 21.14 963 +0.22(+1.05%)
Mar 13, 2019 20.85 20.92 20.85 20.92 1,170 -0.28(-1.32%)
Mar 12, 2019 21.30 21.41 21.14 21.20 572 -0.13(-0.59%)
Mar 11, 2019 21.88 21.88 21.32 21.33 821 -0.91(-4.09%)
Mar 08, 2019 22.52 22.52 22.24 22.24 612 +0.44(+2.04%)
Mar 07, 2019 21.14 21.94 21.14 21.79 1,006 +0.80(+3.83%)
Mar 06, 2019 20.86 20.99 20.86 20.99 698 +0.35(+1.71%)
Mar 05, 2019 20.63 20.63 20.63 20.63 3 -0.25(-1.21%)
Mar 04, 2019 20.42 21.26 20.35 20.89 663 +0.22(+1.07%)
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.