Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples Bull 3X Direxion (NY: NEED )

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 (%)
Oct 31, 2019 31.08 31.08 30.24 30.56 3,234 -0.30(-0.98%)
Oct 30, 2019 30.46 30.86 30.46 30.86 754 +0.40(+1.33%)
Oct 29, 2019 30.26 30.80 30.26 30.45 2,896 -0.02(-0.07%)
Oct 28, 2019 30.76 30.89 30.26 30.48 17,459 -0.26(-0.84%)
Oct 25, 2019 30.93 30.94 30.59 30.73 13,940 -0.52(-1.65%)
Oct 24, 2019 31.18 31.28 30.83 31.25 3,632 +0.29(+0.94%)
Oct 23, 2019 30.75 30.96 30.75 30.96 2,128 +0.44(+1.45%)
Oct 22, 2019 30.97 30.97 30.52 30.52 2,147 +0.03(+0.11%)
Oct 21, 2019 30.44 30.48 30.02 30.48 2,562 +0.24(+0.78%)
Oct 18, 2019 30.28 30.45 30.25 30.25 2,065 +0.24(+0.81%)
Oct 17, 2019 30.02 30.08 30.00 30.00 956 +0.38(+1.27%)
Oct 16, 2019 29.57 29.63 29.22 29.63 4,572 +0.05(+0.17%)
Oct 15, 2019 29.98 29.98 29.57 29.58 1,831 -0.39(-1.30%)
Oct 14, 2019 30.26 30.50 29.85 29.97 5,280 -0.46(-1.51%)
Oct 11, 2019 30.52 30.87 30.25 30.43 9,397 -0.05(-0.17%)
Oct 10, 2019 30.37 30.48 30.32 30.48 3,145 +0.16(+0.54%)
Oct 09, 2019 29.92 30.44 29.92 30.31 3,060 +0.59(+2.00%)
Oct 08, 2019 30.13 30.38 29.72 29.72 23,797 -0.90(-2.94%)
Oct 07, 2019 31.33 31.33 30.62 30.62 4,344 -0.68(-2.18%)
Oct 04, 2019 30.20 31.31 30.20 31.30 9,810 +1.43(+4.80%)
Oct 03, 2019 29.63 30.13 29.43 29.87 5,190 +0.58(+1.98%)
Oct 02, 2019 30.50 30.60 28.98 29.29 27,882 -1.88(-6.02%)
Oct 01, 2019 31.70 31.70 30.99 31.16 5,606 -0.23(-0.74%)
Sep 30, 2019 31.29 31.76 31.29 31.39 15,116 +0.51(+1.64%)
Sep 27, 2019 31.05 31.13 30.45 30.89 7,331 -0.10(-0.33%)
Sep 26, 2019 30.72 31.24 30.72 30.99 20,095 +0.44(+1.44%)
Sep 25, 2019 31.17 31.17 30.50 30.55 1,033 +0.11(+0.37%)
Sep 24, 2019 30.93 30.93 30.24 30.44 3,661 +0.28(+0.93%)
Sep 23, 2019 30.07 30.45 30.07 30.16 3,619 +0.19(+0.62%)
Sep 20, 2019 30.02 30.31 29.96 29.97 10,254 -0.09(-0.29%)
Sep 19, 2019 30.23 30.23 29.98 30.06 9,011 +0.01(+0.03%)
Sep 18, 2019 29.95 30.17 29.39 30.05 9,753 +0.04(+0.13%)
Sep 17, 2019 29.94 30.21 29.94 30.01 1,665 +0.48(+1.62%)
Sep 16, 2019 29.93 29.94 29.32 29.53 4,140 -0.89(-2.92%)
Sep 13, 2019 30.83 30.85 30.26 30.42 3,210 -0.46(-1.50%)
Sep 12, 2019 30.87 31.21 30.87 30.88 21,418 +0.35(+1.16%)
Sep 11, 2019 30.08 30.53 29.89 30.53 3,305 +0.45(+1.49%)
Sep 10, 2019 30.26 30.26 29.85 30.08 1,512 -0.76(-2.47%)
Sep 09, 2019 31.19 31.19 30.60 30.84 8,843 -0.15(-0.50%)
Sep 06, 2019 30.78 31.10 30.78 31.00 5,075 +0.35(+1.15%)
Sep 05, 2019 31.80 31.80 30.64 30.64 6,958 -0.60(-1.92%)
Sep 04, 2019 30.73 31.26 30.73 31.24 3,555 +0.83(+2.74%)
Sep 03, 2019 29.36 30.41 29.36 30.41 3,715 +0.37(+1.22%)
Aug 30, 2019 30.41 30.61 29.75 30.04 6,525 -0.04(-0.12%)
Aug 29, 2019 30.68 30.68 29.63 30.08 14,377 +0.07(+0.23%)
Aug 28, 2019 29.25 30.08 29.25 30.01 15,278 +0.74(+2.52%)
Aug 27, 2019 29.71 29.72 28.94 29.27 8,101 -0.05(-0.16%)
Aug 26, 2019 29.08 29.46 28.79 29.32 3,919 +1.22(+4.36%)
Aug 23, 2019 29.90 29.90 28.02 28.10 25,584 -1.89(-6.31%)
Aug 22, 2019 29.66 30.05 29.40 29.99 7,181 +0.43(+1.45%)
Aug 21, 2019 29.55 29.60 29.42 29.56 3,491 +0.27(+0.92%)
Aug 20, 2019 29.78 29.83 29.29 29.29 4,256 -1.10(-3.62%)
Aug 19, 2019 30.19 30.48 30.03 30.39 5,741 +0.90(+3.05%)
Aug 16, 2019 29.11 29.55 28.96 29.49 7,043 +0.89(+3.12%)
Aug 15, 2019 27.83 28.64 27.83 28.60 8,390 +1.27(+4.65%)
Aug 14, 2019 28.03 28.03 27.23 27.33 3,200 -1.26(-4.41%)
Aug 13, 2019 27.57 28.86 27.57 28.59 18,239 +1.09(+3.98%)
Aug 12, 2019 28.04 28.24 27.35 27.50 5,615 -0.74(-2.63%)
Aug 09, 2019 28.58 28.58 27.78 28.24 4,143 -0.39(-1.35%)
Aug 08, 2019 27.69 28.74 27.69 28.63 4,308 +0.81(+2.92%)
Aug 07, 2019 26.16 27.81 25.87 27.81 7,346 +1.03(+3.84%)
Aug 06, 2019 26.37 27.01 26.25 26.79 2,719 +0.76(+2.91%)
Aug 05, 2019 27.72 27.90 25.68 26.03 7,953 -2.18(-7.72%)
Aug 02, 2019 28.14 28.31 27.92 28.21 10,875 -0.09(-0.32%)
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.