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 (%)
May 31, 2019 23.29 23.44 23.15 23.24 3,640 -0.96(-3.97%)
May 30, 2019 24.19 24.20 24.08 24.20 1,916 +0.23(+0.94%)
May 29, 2019 24.33 24.33 23.73 23.98 8,590 -0.55(-2.23%)
May 28, 2019 25.88 25.99 24.52 24.52 3,120 -1.36(-5.27%)
May 24, 2019 26.07 26.07 25.76 25.89 2,704 -0.17(-0.67%)
May 23, 2019 25.91 26.08 25.83 26.06 5,970 -0.16(-0.62%)
May 22, 2019 26.01 26.25 25.90 26.22 6,959 +0.49(+1.90%)
May 21, 2019 26.13 26.13 25.73 25.73 4,149 -0.22(-0.86%)
May 20, 2019 25.82 26.29 25.82 25.96 4,372 -0.25(-0.94%)
May 17, 2019 26.17 26.53 26.08 26.20 2,080 -0.15(-0.57%)
May 16, 2019 26.12 26.73 26.12 26.36 1,807 +0.58(+2.23%)
May 15, 2019 25.28 25.85 25.15 25.78 4,241 +0.47(+1.87%)
May 14, 2019 25.15 25.58 25.15 25.31 14,890 +0.42(+1.71%)
May 13, 2019 25.00 25.00 24.55 24.88 2,750 -0.53(-2.09%)
May 10, 2019 24.28 25.52 24.28 25.41 1,768 +0.74(+3.02%)
May 09, 2019 24.41 24.72 24.29 24.67 5,200 -0.17(-0.68%)
May 08, 2019 24.89 24.89 24.78 24.84 925 -0.02(-0.08%)
May 07, 2019 24.84 25.00 24.51 24.86 6,005 -0.78(-3.05%)
May 06, 2019 25.19 25.70 25.19 25.64 3,071 -0.09(-0.34%)
May 03, 2019 25.50 25.85 25.50 25.72 1,768 +0.55(+2.20%)
May 02, 2019 25.12 25.17 24.86 25.17 210 -0.10(-0.38%)
May 01, 2019 26.25 26.25 25.27 25.27 2,105 -0.90(-3.44%)
Apr 30, 2019 25.80 26.17 25.80 26.17 2,355 +0.90(+3.58%)
Apr 29, 2019 25.25 25.27 25.25 25.26 1,530 +0.17(+0.67%)
Apr 26, 2019 24.97 25.10 24.97 25.10 1,456 +0.54(+2.19%)
Apr 25, 2019 24.47 24.56 24.33 24.56 2,460 -0.46(-1.86%)
Apr 24, 2019 25.24 25.24 24.89 25.02 1,664 +0.10(+0.41%)
Apr 23, 2019 25.13 25.15 24.89 24.92 5,989 -0.15(-0.59%)
Apr 22, 2019 25.17 25.46 25.07 25.07 2,558 +0.01(+0.03%)
Apr 18, 2019 25.10 25.22 25.00 25.06 1,560 +0.03(+0.13%)
Apr 17, 2019 24.77 25.03 24.77 25.03 323 +0.44(+1.77%)
Apr 16, 2019 24.80 24.80 24.43 24.59 1,435 -0.05(-0.20%)
Apr 15, 2019 24.34 24.64 24.27 24.64 1,131 +0.49(+2.04%)
Apr 12, 2019 24.03 24.19 23.97 24.15 9,466 +0.13(+0.53%)
Apr 11, 2019 24.02 24.02 24.02 24.02 52 +0.18(+0.74%)
Apr 10, 2019 23.84 23.84 23.74 23.84 352 +0.26(+1.09%)
Apr 09, 2019 23.71 23.71 23.37 23.59 9,582 -0.15(-0.63%)
Apr 08, 2019 23.53 23.73 23.52 23.73 3,324 +0.31(+1.33%)
Apr 05, 2019 23.28 23.42 23.24 23.42 10,610 +0.14(+0.61%)
Apr 04, 2019 23.12 23.28 23.12 23.28 1,383 +0.30(+1.29%)
Apr 03, 2019 23.41 23.41 22.90 22.98 5,760 -0.38(-1.61%)
Apr 02, 2019 23.64 23.64 23.36 23.36 646 -0.64(-2.68%)
Apr 01, 2019 24.15 24.15 23.83 24.00 12,373 -0.18(-0.72%)
Mar 29, 2019 23.93 24.18 23.92 24.18 1,352 +0.44(+1.85%)
Mar 28, 2019 23.69 23.77 23.59 23.74 2,384 +0.41(+1.76%)
Mar 27, 2019 23.51 23.51 23.15 23.33 2,713 -0.26(-1.09%)
Mar 26, 2019 23.43 23.59 23.43 23.59 501 +0.53(+2.29%)
Mar 25, 2019 22.99 23.12 22.99 23.06 1,916 +0.11(+0.47%)
Mar 22, 2019 23.22 23.22 22.95 22.95 1,040 -0.03(-0.13%)
Mar 21, 2019 23.00 23.00 22.98 22.98 483 +0.76(+3.44%)
Mar 20, 2019 22.55 22.55 22.21 22.21 1,048 -0.23(-1.03%)
Mar 19, 2019 22.54 22.61 22.44 22.44 535 -0.11(-0.49%)
Mar 18, 2019 22.26 22.55 22.26 22.55 1,389 +0.14(+0.64%)
Mar 15, 2019 22.33 22.41 22.33 22.41 209 +0.31(+1.38%)
Mar 14, 2019 22.22 22.23 22.11 22.11 1,902 -0.13(-0.57%)
Mar 13, 2019 21.99 22.23 21.98 22.23 1,142 +0.50(+2.28%)
Mar 12, 2019 21.96 21.96 21.74 21.74 3,136 -0.04(-0.20%)
Mar 11, 2019 21.78 21.78 21.78 21.78 20 +0.81(+3.85%)
Mar 08, 2019 20.73 20.97 20.73 20.97 2,095 +0.04(+0.17%)
Mar 07, 2019 20.99 21.17 20.94 20.94 1,118 -0.41(-1.93%)
Mar 06, 2019 21.35 21.35 21.35 21.35 1 -0.16(-0.75%)
Mar 05, 2019 21.51 21.51 21.51 21.51 0 +0.07(+0.31%)
Mar 04, 2019 21.83 21.83 21.44 21.44 1,615 -0.12(-0.56%)
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.