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 (%)
Aug 30, 2019 15.34 15.75 15.34 15.69 7,636 +0.23(+1.46%)
Aug 29, 2019 15.75 15.75 15.37 15.47 24,756 -0.74(-4.59%)
Aug 28, 2019 16.97 16.97 16.21 16.21 4,109 -0.59(-3.50%)
Aug 27, 2019 16.32 16.80 16.32 16.80 7,300 +0.16(+0.96%)
Aug 26, 2019 16.68 17.05 16.62 16.64 18,600 -0.60(-3.50%)
Aug 23, 2019 16.28 17.25 15.93 17.24 30,346 +1.51(+9.60%)
Aug 22, 2019 15.64 16.05 15.58 15.73 13,418 -0.14(-0.89%)
Aug 21, 2019 16.82 16.82 15.87 15.87 10,494 -0.89(-5.29%)
Aug 20, 2019 16.84 16.87 16.52 16.76 13,699 +0.01(+0.07%)
Aug 19, 2019 16.73 16.84 16.69 16.75 9,341 -0.65(-3.76%)
Aug 16, 2019 17.38 17.74 17.38 17.40 5,928 -0.57(-3.19%)
Aug 15, 2019 17.80 18.08 17.60 17.98 2,935 +0.10(+0.57%)
Aug 14, 2019 17.28 17.90 17.28 17.88 15,672 +1.46(+8.88%)
Aug 13, 2019 17.55 17.55 15.99 16.42 15,427 -0.81(-4.72%)
Aug 12, 2019 16.98 17.44 16.94 17.23 4,132 +0.72(+4.39%)
Aug 09, 2019 16.13 16.79 16.13 16.51 16,580 +0.38(+2.33%)
Aug 08, 2019 16.65 16.71 16.12 16.13 18,871 -0.89(-5.25%)
Aug 07, 2019 17.86 17.97 17.02 17.03 6,365 -0.24(-1.41%)
Aug 06, 2019 17.88 17.88 17.27 17.27 5,734 -0.73(-4.08%)
Aug 05, 2019 17.69 18.42 17.69 18.00 19,080 +1.26(+7.54%)
Aug 02, 2019 16.50 16.91 16.50 16.74 2,512 +0.42(+2.58%)
Aug 01, 2019 15.62 16.42 15.15 16.32 6,278 +0.70(+4.45%)
Jul 31, 2019 15.32 15.80 15.25 15.63 2,756 +0.43(+2.84%)
Jul 30, 2019 15.05 15.19 15.05 15.19 928 +0.35(+2.37%)
Jul 29, 2019 14.92 14.93 14.84 14.84 10,706 +0.22(+1.49%)
Jul 26, 2019 14.70 14.84 14.61 14.62 1,808 -0.20(-1.33%)
Jul 25, 2019 14.77 14.83 14.65 14.82 20,848 +0.23(+1.59%)
Jul 24, 2019 14.85 14.85 14.59 14.59 1,442 -0.25(-1.68%)
Jul 23, 2019 14.87 14.91 14.84 14.84 3,239 -0.27(-1.79%)
Jul 22, 2019 14.97 15.26 14.97 15.11 3,869 +0.01(+0.09%)
Jul 19, 2019 15.04 15.10 15.04 15.10 703 +0.28(+1.86%)
Jul 18, 2019 14.90 15.09 14.80 14.82 4,668 +0.12(+0.79%)
Jul 17, 2019 14.62 14.70 14.58 14.70 4,545 +0.37(+2.59%)
Jul 16, 2019 14.25 14.45 14.25 14.33 2,155 +0.03(+0.21%)
Jul 15, 2019 14.43 14.45 14.30 14.30 2,681 -0.13(-0.90%)
Jul 12, 2019 14.63 14.63 14.43 14.43 3,115 -0.50(-3.34%)
Jul 11, 2019 14.98 14.98 14.93 14.93 1,408 -0.11(-0.71%)
Jul 10, 2019 15.11 15.11 15.04 15.04 407 -0.10(-0.68%)
Jul 09, 2019 15.34 15.39 15.11 15.14 2,059 -0.08(-0.51%)
Jul 08, 2019 15.38 15.38 15.22 15.22 1,323 -0.11(-0.72%)
Jul 05, 2019 15.49 15.64 15.33 15.33 1,004 -0.02(-0.16%)
Jul 03, 2019 15.37 15.39 15.35 15.35 502 -0.35(-2.24%)
Jul 02, 2019 16.02 16.02 15.70 15.70 1,045 -0.16(-1.00%)
Jul 01, 2019 15.82 15.93 15.44 15.86 2,325 -0.37(-2.29%)
Jun 28, 2019 16.19 16.29 16.19 16.23 803 -0.12(-0.75%)
Jun 27, 2019 16.36 16.36 16.36 16.36 23 -0.28(-1.67%)
Jun 26, 2019 16.71 16.71 16.54 16.64 1,051 -0.20(-1.16%)
Jun 25, 2019 16.53 16.83 16.53 16.83 1,048 +0.48(+2.95%)
Jun 24, 2019 16.25 16.35 16.25 16.35 368 +0.27(+1.66%)
Jun 21, 2019 15.96 16.08 15.89 16.08 1,515 +0.23(+1.44%)
Jun 20, 2019 15.83 16.05 15.83 15.85 1,193 -0.31(-1.93%)
Jun 19, 2019 16.36 16.50 16.16 16.16 2,081 -0.15(-0.95%)
Jun 18, 2019 16.06 16.32 16.01 16.32 2,250 -0.38(-2.25%)
Jun 17, 2019 16.50 16.70 16.50 16.70 1,283 +0.03(+0.20%)
Jun 14, 2019 16.75 16.85 16.62 16.66 8,791 -0.22(-1.30%)
Jun 13, 2019 17.22 17.22 16.85 16.88 909 -0.41(-2.38%)
Jun 12, 2019 17.22 17.35 17.20 17.29 3,228 +0.07(+0.38%)
Jun 11, 2019 17.23 17.23 17.23 17.23 329 -0.21(-1.20%)
Jun 10, 2019 17.13 17.44 16.98 17.44 6,381 -0.42(-2.35%)
Jun 07, 2019 18.37 18.37 17.76 17.86 909 -0.84(-4.51%)
Jun 06, 2019 18.99 18.99 18.70 18.70 1,871 -0.27(-1.44%)
Jun 05, 2019 18.88 19.31 18.88 18.97 1,678 -0.31(-1.59%)
Jun 04, 2019 20.14 20.28 19.28 19.28 2,265 -1.70(-8.09%)
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.