Skip to main content
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 (%)
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%)
Mar 01, 2019 20.88 21.00 20.67 20.67 4,086 -0.52(-2.45%)
Feb 28, 2019 21.33 21.36 21.13 21.19 4,086 +0.36(+1.73%)
Feb 27, 2019 20.93 21.21 20.82 20.82 1,172 +0.08(+0.40%)
Feb 26, 2019 20.85 20.89 20.71 20.74 5,284 -0.10(-0.47%)
Feb 25, 2019 20.37 20.84 20.37 20.84 1,312 +0.21(+1.03%)
Feb 22, 2019 20.66 20.66 20.63 20.63 204 -0.35(-1.69%)
Feb 21, 2019 21.01 21.15 20.98 20.98 2,627 +0.09(+0.42%)
Feb 20, 2019 20.85 20.89 20.85 20.89 3,033 -0.05(-0.25%)
Feb 19, 2019 21.14 21.14 20.82 20.95 3,568 -0.30(-1.43%)
Feb 15, 2019 21.24 21.29 21.24 21.25 919 -0.34(-1.57%)
Feb 14, 2019 22.52 22.52 21.47 21.59 1,211 +0.22(+1.03%)
Feb 13, 2019 21.49 21.55 21.37 21.37 1,896 -0.46(-2.10%)
Feb 12, 2019 22.11 22.11 21.83 21.83 196 -1.04(-4.57%)
Feb 11, 2019 22.79 22.88 22.77 22.87 1,717 -0.24(-1.05%)
Feb 08, 2019 23.21 23.34 23.10 23.11 3,677 +0.35(+1.54%)
Feb 07, 2019 22.55 23.00 22.54 22.76 2,260 +0.59(+2.67%)
Feb 06, 2019 21.73 22.31 21.73 22.17 740 +0.26(+1.20%)
Feb 05, 2019 21.83 22.07 21.83 21.91 4,626 -0.65(-2.90%)
Feb 04, 2019 23.00 23.05 22.54 22.56 998 -0.40(-1.75%)
Feb 01, 2019 22.70 23.03 22.70 22.96 1,123 +1.02(+4.63%)
Jan 31, 2019 22.55 22.55 21.78 21.95 1,882 -0.67(-2.97%)
Jan 30, 2019 23.38 23.44 22.55 22.62 663 -1.41(-5.86%)
Jan 29, 2019 24.03 24.03 24.03 24.03 87 +0.42(+1.78%)
Jan 28, 2019 24.10 24.12 23.61 23.61 1,112 +0.44(+1.88%)
Jan 25, 2019 23.00 23.17 23.00 23.17 612 -0.69(-2.88%)
Jan 24, 2019 24.13 24.13 23.86 23.86 226 -0.40(-1.65%)
Jan 23, 2019 24.08 24.56 23.94 24.26 844 -0.30(-1.21%)
Jan 22, 2019 23.69 24.72 23.53 24.56 24,203 +1.21(+5.17%)
Jan 18, 2019 23.67 23.67 23.22 23.35 14,096 -1.01(-4.14%)
Jan 17, 2019 25.02 25.02 24.16 24.36 5,921 -0.44(-1.76%)
Jan 16, 2019 24.38 24.81 24.37 24.79 15,368 +0.16(+0.66%)
Jan 15, 2019 24.95 25.10 24.50 24.63 15,005 -0.63(-2.50%)
Jan 14, 2019 25.11 25.40 24.87 25.26 7,317 +0.43(+1.71%)
Jan 11, 2019 24.97 25.03 24.84 24.84 6,129 -0.05(-0.19%)
Jan 10, 2019 25.75 25.75 24.85 24.88 3,291 +0.15(+0.61%)
Jan 09, 2019 24.97 25.05 24.73 24.73 518 -0.32(-1.26%)
Jan 08, 2019 24.87 25.50 24.82 25.05 7,973 -0.77(-2.99%)
Jan 07, 2019 26.91 26.91 25.51 25.82 9,515 -1.96(-7.07%)
Jan 04, 2019 28.92 28.92 27.18 27.78 10,010 -2.97(-9.67%)
Jan 03, 2019 29.59 30.76 29.58 30.76 5,097 +1.76(+6.07%)
Jan 02, 2019 30.95 30.95 28.73 29.00 1,430 -1.06(-3.52%)
Dec 31, 2018 29.61 30.09 29.61 30.05 919 -0.60(-1.96%)
Dec 28, 2018 30.31 30.85 30.10 30.66 7,252 -0.42(-1.36%)
Dec 27, 2018 32.31 33.40 31.08 31.08 3,941 -1.23(-3.82%)
Dec 26, 2018 36.24 36.46 32.31 32.31 5,596 -5.24(-13.96%)
Dec 24, 2018 36.34 37.55 36.34 37.55 510 +1.92(+5.38%)
Dec 21, 2018 33.16 35.63 32.30 35.63 612 +1.96(+5.81%)
Dec 20, 2018 32.79 34.62 32.79 33.68 1,585 +2.52(+8.09%)
Dec 19, 2018 29.61 31.16 29.22 31.16 1,706 +1.80(+6.14%)
Dec 18, 2018 29.86 29.86 29.35 29.35 1,558 -1.09(-3.58%)
Dec 17, 2018 30.44 30.44 30.44 30.44 4 +2.37(+8.43%)
Dec 14, 2018 26.82 28.08 26.81 28.08 306 +1.35(+5.06%)
Dec 13, 2018 26.14 26.72 26.14 26.72 804 +0.42(+1.60%)
Dec 12, 2018 26.51 26.51 26.01 26.30 1,835 -0.90(-3.31%)
Dec 11, 2018 27.20 27.20 27.20 27.20 11 +0.02(+0.07%)
Dec 10, 2018 28.77 28.77 27.18 27.18 180 +2.37(+9.53%)
Dec 07, 2018 24.82 24.82 24.82 24.82 102 +0.00(+0.00%)
Dec 06, 2018 24.82 24.82 24.82 24.82 153 +0.00(+0.00%)
Dec 04, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
Dec 03, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
Nov 30, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
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.