Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples Bear 3X Direxion (NY: LACK )

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 23.08 23.37 23.08 23.36 405 +0.88(+3.94%)
May 30, 2019 22.48 22.58 22.48 22.48 82 -0.22(-0.95%)
May 29, 2019 22.69 22.69 22.69 22.69 604 +0.52(+2.34%)
May 28, 2019 21.63 22.24 21.63 22.17 1,219 +1.36(+6.52%)
May 24, 2019 20.82 20.82 20.82 104 +0.00(+0.00%)
May 23, 2019 20.82 20.82 20.82 0 +0.00(+0.00%)
May 22, 2019 21.07 21.07 20.82 20.82 101 -0.38(-1.79%)
May 21, 2019 21.04 21.20 21.04 21.20 4,072 +0.17(+0.83%)
May 20, 2019 20.92 21.02 20.75 21.02 2,839 +0.20(+0.96%)
May 17, 2019 20.76 20.82 20.57 20.82 202 +0.12(+0.59%)
May 16, 2019 20.74 20.74 20.46 20.70 1,115 -0.46(-2.17%)
May 15, 2019 21.63 21.63 21.07 21.16 2,107 -0.40(-1.87%)
May 14, 2019 21.56 21.56 21.56 21.56 91 -0.32(-1.45%)
May 13, 2019 22.08 22.09 21.88 21.88 644 +0.40(+1.85%)
May 10, 2019 22.31 22.31 21.48 21.48 507 -0.64(-2.91%)
May 09, 2019 22.42 22.42 22.13 22.13 954 +0.11(+0.50%)
May 08, 2019 22.24 22.24 21.91 22.01 215 +0.05(+0.23%)
May 07, 2019 21.81 21.96 21.81 21.96 200 +0.66(+3.07%)
May 06, 2019 21.49 21.49 21.31 21.31 111 +0.07(+0.34%)
May 03, 2019 21.24 21.24 21.24 21.24 405 -0.47(-2.16%)
May 02, 2019 21.51 21.95 21.51 21.71 2,056 +0.05(+0.21%)
May 01, 2019 21.17 21.66 21.17 21.66 781 +0.76(+3.63%)
Apr 30, 2019 21.34 21.34 20.90 20.90 989 -0.76(-3.53%)
Apr 29, 2019 21.66 21.67 21.66 21.67 103 -0.15(-0.67%)
Apr 26, 2019 21.98 21.98 21.81 21.81 101 -0.48(-2.17%)
Apr 25, 2019 22.46 22.46 22.30 22.30 354 +0.41(+1.86%)
Apr 24, 2019 21.72 21.89 21.72 21.89 101 -0.09(-0.43%)
Apr 23, 2019 21.92 21.98 21.92 21.98 642 +0.14(+0.63%)
Apr 22, 2019 21.61 21.84 21.61 21.84 1,045 -0.01(-0.02%)
Apr 18, 2019 22.09 22.09 21.85 21.85 101 -0.02(-0.10%)
Apr 17, 2019 21.94 21.96 21.87 21.87 1,008 -0.39(-1.74%)
Apr 16, 2019 22.32 22.32 22.26 22.26 177 +0.04(+0.20%)
Apr 15, 2019 22.50 22.54 22.22 22.22 1,645 -0.48(-2.14%)
Apr 12, 2019 22.71 22.71 22.66 22.70 304 -0.09(-0.41%)
Apr 11, 2019 23.01 23.01 22.80 22.80 225 -0.17(-0.73%)
Apr 10, 2019 23.09 23.09 22.96 22.96 507 -0.25(-1.08%)
Apr 09, 2019 23.41 23.41 23.15 23.21 8,899 +0.15(+0.63%)
Apr 08, 2019 23.41 23.41 23.07 23.07 507 -0.31(-1.34%)
Apr 05, 2019 23.52 23.54 23.38 23.38 10,548 -0.13(-0.57%)
Apr 04, 2019 23.52 23.52 23.52 23.52 0 -0.30(-1.25%)
Apr 03, 2019 23.81 23.81 23.81 23.81 150 +0.37(+1.59%)
Apr 02, 2019 23.37 23.45 23.37 23.44 229 +0.62(+2.70%)
Apr 01, 2019 22.43 22.82 22.43 22.82 175 +0.16(+0.72%)
Mar 29, 2019 22.66 22.66 22.66 22.66 101 -0.42(-1.83%)
Mar 28, 2019 23.02 23.08 23.02 23.08 304 -0.41(-1.73%)
Mar 27, 2019 23.49 23.49 23.49 23.49 0 +0.25(+1.07%)
Mar 26, 2019 23.24 23.24 23.24 23.24 0 -0.50(-2.12%)
Mar 25, 2019 24.04 24.07 23.65 23.75 2,436 -0.15(-0.61%)
Mar 22, 2019 23.59 23.89 23.59 23.89 507 +0.04(+0.15%)
Mar 21, 2019 23.86 23.86 23.86 23.86 114 -0.85(-3.44%)
Mar 20, 2019 24.70 24.70 24.70 24.70 0 +0.25(+1.02%)
Mar 19, 2019 24.46 24.46 24.46 24.46 0 +0.12(+0.50%)
Mar 18, 2019 24.46 24.46 24.33 24.33 642 -0.15(-0.63%)
Mar 15, 2019 24.49 24.49 24.49 24.49 102 -0.34(-1.37%)
Mar 14, 2019 24.83 24.83 24.83 24.83 21 +0.15(+0.59%)
Mar 13, 2019 24.77 24.77 24.68 24.68 165 -0.57(-2.27%)
Mar 12, 2019 25.25 25.25 25.25 25.25 39 +0.05(+0.20%)
Mar 11, 2019 25.20 25.20 25.20 25.20 0 -1.01(-3.84%)
Mar 08, 2019 26.16 26.21 26.16 26.21 102 -0.04(-0.15%)
Mar 07, 2019 26.03 26.25 26.03 26.25 326 +0.50(+1.95%)
Mar 06, 2019 25.75 25.75 25.75 25.75 3 +0.19(+0.74%)
Mar 05, 2019 25.56 25.56 25.56 25.56 0 -0.08(-0.29%)
Mar 04, 2019 25.63 25.63 25.63 25.63 39 +0.14(+0.55%)
Mar 01, 2019 25.49 25.49 25.49 25.49 102 +0.21(+0.84%)
Feb 28, 2019 25.64 25.64 25.28 25.28 102 -0.34(-1.31%)
Feb 27, 2019 25.62 25.62 25.62 25.62 212 +0.11(+0.43%)
Feb 26, 2019 25.51 25.51 25.51 25.51 39 -0.02(-0.09%)
Feb 25, 2019 25.32 25.53 25.32 25.53 131 +0.37(+1.48%)
Feb 22, 2019 25.16 25.16 25.16 25.16 0 +0.40(+1.64%)
Feb 21, 2019 24.94 25.08 24.76 24.76 2,859 -0.25(-1.01%)
Feb 20, 2019 25.01 25.01 25.01 25.01 0 +0.15(+0.60%)
Feb 19, 2019 24.86 24.86 24.86 24.86 1 -0.38(-1.51%)
Feb 15, 2019 25.24 25.24 25.24 25.24 102 -0.68(-2.63%)
Feb 14, 2019 25.92 25.92 25.92 25.92 1 +0.90(+3.59%)
Feb 13, 2019 25.02 25.02 25.02 25.02 0 -0.16(-0.64%)
Feb 12, 2019 25.64 25.64 25.18 25.18 103 -0.62(-2.42%)
Feb 11, 2019 25.99 26.13 25.81 25.81 327 -0.34(-1.30%)
Feb 08, 2019 26.72 26.72 26.15 26.15 409 -0.28(-1.07%)
Feb 07, 2019 26.48 26.48 26.43 26.43 103 +0.19(+0.73%)
Feb 06, 2019 26.33 26.33 26.24 26.24 102 -0.10(-0.38%)
Feb 05, 2019 26.21 26.34 26.21 26.34 102 -0.05(-0.18%)
Feb 04, 2019 26.94 26.97 26.39 26.39 379 -0.46(-1.71%)
Feb 01, 2019 26.64 26.85 26.58 26.85 511 +0.47(+1.79%)
Jan 31, 2019 27.71 27.71 26.37 26.37 721 -1.77(-6.27%)
Jan 30, 2019 28.57 28.57 28.06 28.14 456 -0.64(-2.24%)
Jan 29, 2019 28.77 28.88 28.72 28.78 779 -0.13(-0.46%)
Jan 28, 2019 29.12 29.65 28.92 28.92 1,058 -0.28(-0.96%)
Jan 25, 2019 28.33 29.32 28.33 29.20 204 +0.23(+0.78%)
Jan 24, 2019 28.83 28.97 28.83 28.97 124 +1.04(+3.73%)
Jan 23, 2019 27.78 28.29 27.71 27.93 4,458 -1.16(-3.98%)
Jan 22, 2019 28.36 29.42 28.29 29.09 21,295 +0.92(+3.25%)
Jan 18, 2019 28.22 28.22 28.12 28.17 204 -0.92(-3.15%)
Jan 17, 2019 29.32 29.34 28.91 29.09 7,979 -0.34(-1.15%)
Jan 16, 2019 29.37 29.73 29.24 29.43 6,072 +0.43(+1.50%)
Jan 15, 2019 29.21 29.28 28.98 28.99 10,701 -0.87(-2.90%)
Jan 14, 2019 29.69 29.93 29.48 29.86 716 +0.46(+1.55%)
Jan 11, 2019 29.79 29.79 29.40 29.40 3,478 -0.20(-0.68%)
Jan 10, 2019 29.75 29.77 29.60 29.60 461 -0.72(-2.38%)
Jan 09, 2019 29.77 30.37 29.69 30.32 1,657 +1.06(+3.64%)
Jan 08, 2019 29.76 29.92 29.26 29.26 1,861 -0.89(-2.96%)
Jan 07, 2019 30.59 30.59 29.93 30.15 4,329 -0.05(-0.16%)
Jan 04, 2019 31.07 31.07 30.20 30.20 8,900 -1.82(-5.69%)
Jan 03, 2019 31.76 32.02 30.97 32.02 9,856 +0.53(+1.67%)
Jan 02, 2019 31.80 31.94 31.50 31.50 818 +0.16(+0.51%)
Dec 31, 2018 31.34 31.34 31.34 31.34 102 -0.08(-0.25%)
Dec 28, 2018 31.42 31.42 31.42 31.42 102 -0.11(-0.35%)
Dec 27, 2018 33.29 33.39 31.53 31.53 1,385 -0.87(-2.68%)
Dec 26, 2018 32.40 32.40 32.40 32.40 228 -2.80(-7.96%)
Dec 24, 2018 34.60 35.20 34.60 35.20 1,125 +3.13(+9.75%)
Dec 21, 2018 31.66 32.07 31.64 32.07 306 +0.38(+1.18%)
Dec 20, 2018 31.70 31.70 31.70 31.70 1 +1.97(+6.63%)
Dec 19, 2018 29.73 29.73 29.73 29.73 1 +0.79(+2.71%)
Dec 18, 2018 27.88 28.94 27.86 28.94 565 +0.82(+2.92%)
Dec 17, 2018 28.12 28.12 28.12 28.12 2 +1.92(+7.34%)
Dec 14, 2018 26.20 26.20 26.20 26.20 0 +1.38(+5.55%)
Dec 13, 2018 24.99 25.14 24.82 24.82 4,943 -0.53(-2.09%)
Dec 12, 2018 25.17 25.35 25.17 25.35 244 +0.12(+0.49%)
Dec 11, 2018 25.23 25.23 25.23 25.23 0 -0.57(-2.23%)
Dec 10, 2018 25.80 25.80 25.80 25.80 12 +0.41(+1.60%)
Dec 07, 2018 25.40 25.40 25.40 25.40 306 -0.55(-2.11%)
Dec 06, 2018 25.03 25.94 25.03 25.94 1,135 +2.31(+9.76%)
Dec 04, 2018 23.64 23.64 23.64 23.64 102 +0.00(+0.00%)
Dec 03, 2018 23.64 23.64 23.64 23.64 729 -0.66(-2.74%)
Nov 30, 2018 24.30 24.30 24.30 24.30 204 -0.14(-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.