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 (%)
Nov 29, 2019 31.91 31.91 31.74 31.79 4,440 -0.06(-0.18%)
Nov 27, 2019 31.84 31.96 31.58 31.85 14,354 +0.14(+0.46%)
Nov 26, 2019 31.21 31.71 31.21 31.70 1,703 +0.76(+2.47%)
Nov 25, 2019 30.79 30.94 30.55 30.94 1,794 +0.15(+0.49%)
Nov 22, 2019 30.93 30.93 30.78 30.79 2,891 -0.13(-0.42%)
Nov 21, 2019 31.03 31.03 30.92 30.92 846 -0.53(-1.69%)
Nov 20, 2019 31.06 31.45 30.88 31.45 3,468 +0.22(+0.71%)
Nov 19, 2019 31.48 31.58 31.23 31.23 4,966 -0.16(-0.50%)
Nov 18, 2019 31.27 31.82 31.27 31.38 4,351 +0.53(+1.71%)
Nov 15, 2019 30.82 30.86 30.66 30.86 1,962 +0.03(+0.11%)
Nov 14, 2019 31.16 31.16 30.82 30.82 1,085 -0.10(-0.33%)
Nov 13, 2019 30.48 30.99 30.47 30.93 2,098 +0.79(+2.62%)
Nov 12, 2019 30.08 30.14 29.94 30.14 647 +0.24(+0.80%)
Nov 11, 2019 30.10 30.19 29.87 29.90 3,191 -0.20(-0.67%)
Nov 08, 2019 30.16 30.16 29.94 30.10 929 +0.01(+0.05%)
Nov 07, 2019 30.41 30.41 30.08 30.08 8,970 -0.36(-1.18%)
Nov 06, 2019 30.29 30.57 30.05 30.44 2,875 +0.38(+1.27%)
Nov 05, 2019 29.55 30.25 29.51 30.06 10,661 +0.27(+0.92%)
Nov 04, 2019 30.86 30.86 29.66 29.79 4,129 -0.86(-2.81%)
Nov 01, 2019 30.71 30.99 29.87 30.65 4,853 +0.09(+0.30%)
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%)
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.