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 (%)
Mar 31, 2020 19.65 19.72 18.42 18.42 32,776 -1.25(-6.38%)
Mar 30, 2020 18.74 19.84 18.39 19.68 44,381 +1.88(+10.58%)
Mar 27, 2020 16.92 19.16 16.90 17.79 29,022 -0.29(-1.60%)
Mar 26, 2020 16.12 18.20 15.82 18.08 42,318 +2.84(+18.62%)
Mar 25, 2020 15.43 16.81 14.76 15.25 43,800 -0.17(-1.10%)
Mar 24, 2020 14.98 15.87 14.94 15.41 39,347 +2.07(+15.55%)
Mar 23, 2020 15.00 15.04 12.90 13.34 48,338 -1.53(-10.29%)
Mar 20, 2020 19.32 20.00 14.85 14.87 74,628 -3.45(-18.82%)
Mar 19, 2020 19.83 19.83 18.32 18.32 19,608 -2.46(-11.84%)
Mar 18, 2020 20.68 21.69 18.13 20.78 50,950 -1.63(-7.27%)
Mar 17, 2020 19.23 22.41 18.53 22.41 42,869 +4.95(+28.32%)
Mar 16, 2020 17.77 20.49 15.84 17.46 34,005 -4.59(-20.83%)
Mar 13, 2020 20.25 22.12 18.40 22.06 49,785 +4.43(+25.14%)
Mar 12, 2020 19.71 21.50 17.63 17.63 57,420 -7.12(-28.78%)
Mar 11, 2020 26.92 26.92 23.53 24.75 26,063 -3.72(-13.07%)
Mar 10, 2020 28.42 28.75 25.50 28.47 21,791 +1.66(+6.18%)
Mar 09, 2020 25.39 28.88 24.13 26.81 25,666 -3.67(-12.05%)
Mar 06, 2020 28.27 30.96 27.97 30.49 33,123 -0.67(-2.16%)
Mar 05, 2020 31.45 32.63 30.58 31.16 29,572 -2.10(-6.31%)
Mar 04, 2020 30.93 33.26 30.20 33.26 35,183 +4.25(+14.64%)
Mar 03, 2020 30.74 31.88 28.84 29.01 35,096 -1.23(-4.06%)
Mar 02, 2020 25.92 30.24 25.92 30.24 39,071 +4.85(+19.11%)
Feb 28, 2020 24.92 25.82 23.30 25.39 38,172 -2.35(-8.48%)
Feb 27, 2020 30.84 30.96 27.73 27.74 26,603 -3.76(-11.94%)
Feb 26, 2020 32.22 33.19 31.44 31.50 17,613 -0.42(-1.33%)
Feb 25, 2020 33.77 34.24 31.89 31.93 17,543 -1.84(-5.45%)
Feb 24, 2020 34.16 35.63 33.76 33.77 27,626 -2.64(-7.25%)
Feb 21, 2020 36.19 36.64 36.19 36.41 3,433 +0.13(+0.35%)
Feb 20, 2020 35.95 36.28 35.44 36.28 5,421 +0.13(+0.37%)
Feb 19, 2020 36.48 36.48 36.14 36.14 6,358 -0.11(-0.31%)
Feb 18, 2020 36.64 36.66 36.13 36.26 3,564 -0.38(-1.04%)
Feb 14, 2020 36.69 36.69 36.31 36.64 4,645 +0.22(+0.59%)
Feb 13, 2020 35.47 36.55 35.47 36.42 7,476 +0.58(+1.62%)
Feb 12, 2020 35.91 35.95 35.62 35.84 15,646 -0.05(-0.13%)
Feb 11, 2020 36.37 36.37 35.87 35.89 9,235 -0.37(-1.03%)
Feb 10, 2020 35.92 36.43 35.92 36.26 5,333 +0.38(+1.06%)
Feb 07, 2020 35.83 36.03 35.52 35.88 6,362 +0.06(+0.17%)
Feb 06, 2020 35.56 36.26 35.56 35.82 12,279 +0.48(+1.36%)
Feb 05, 2020 34.82 35.46 34.82 35.34 5,274 +0.74(+2.14%)
Feb 04, 2020 34.56 35.28 34.56 34.59 8,656 +0.50(+1.48%)
Feb 03, 2020 34.24 34.66 34.02 34.09 7,717 -0.01(-0.04%)
Jan 31, 2020 35.38 35.38 33.97 34.10 9,088 -1.09(-3.11%)
Jan 30, 2020 33.92 35.20 33.92 35.20 3,167 +1.10(+3.23%)
Jan 29, 2020 34.26 34.66 34.09 34.09 3,810 -0.56(-1.63%)
Jan 28, 2020 34.78 34.86 34.45 34.66 6,028 +0.15(+0.44%)
Jan 27, 2020 33.57 34.88 33.57 34.50 8,802 -0.30(-0.87%)
Jan 24, 2020 35.65 35.65 34.54 34.81 24,640 -0.75(-2.10%)
Jan 23, 2020 35.51 35.78 35.09 35.55 4,082 -0.23(-0.63%)
Jan 22, 2020 35.73 35.96 35.70 35.78 10,109 +0.22(+0.61%)
Jan 21, 2020 35.20 35.56 34.79 35.56 4,588 +0.24(+0.68%)
Jan 17, 2020 35.23 35.52 35.23 35.32 6,766 +0.25(+0.71%)
Jan 16, 2020 34.95 35.14 34.95 35.07 4,928 +0.31(+0.88%)
Jan 15, 2020 34.07 34.97 34.07 34.77 10,133 +0.58(+1.68%)
Jan 14, 2020 34.13 34.23 34.05 34.19 5,880 +0.01(+0.02%)
Jan 13, 2020 33.58 34.18 33.58 34.18 9,489 +0.62(+1.86%)
Jan 10, 2020 33.73 33.88 33.56 33.56 29,184 -0.10(-0.29%)
Jan 09, 2020 33.47 33.66 33.19 33.66 9,194 +0.74(+2.23%)
Jan 08, 2020 32.68 33.19 32.41 32.92 17,757 +0.44(+1.36%)
Jan 07, 2020 32.88 32.91 32.44 32.48 6,058 -0.74(-2.24%)
Jan 06, 2020 32.97 33.28 32.90 33.22 4,962 +0.13(+0.39%)
Jan 03, 2020 33.04 33.43 32.97 33.09 3,130 -0.14(-0.43%)
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.