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

Gold Miners Bear -2X Direxion (NY: DUST )

7.710 -0.110 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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, 2017 734.27 744.48 688.55 720.81 322,995 -21.58(-2.91%)
Mar 30, 2017 728.24 746.11 712.22 742.39 268,235 +32.26(+4.54%)
Mar 29, 2017 726.61 734.03 697.37 710.13 271,633 -8.12(-1.13%)
Mar 28, 2017 674.16 739.38 663.26 718.26 424,800 +51.06(+7.65%)
Mar 27, 2017 665.81 693.19 656.99 667.20 307,748 -45.25(-6.35%)
Mar 24, 2017 712.22 723.59 690.87 712.46 259,006 +6.96(+0.99%)
Mar 23, 2017 674.40 739.57 666.99 705.49 425,443 +22.51(+3.30%)
Mar 22, 2017 671.38 695.74 657.92 682.98 365,600 -2.55(-0.37%)
Mar 21, 2017 703.64 705.73 661.86 685.53 359,212 -29.17(-4.08%)
Mar 20, 2017 734.04 750.62 709.21 714.71 241,084 -26.29(-3.55%)
Mar 17, 2017 722.20 756.32 701.08 741.00 302,200 +10.44(+1.43%)
Mar 16, 2017 676.02 738.84 668.60 730.56 324,648 +20.65(+2.91%)
Mar 15, 2017 897.41 921.09 703.17 709.90 598,401 -212.11(-23.01%)
Mar 14, 2017 858.66 934.55 827.56 922.01 386,715 +73.10(+8.61%)
Mar 13, 2017 862.14 880.71 835.68 848.91 213,727 -31.79(-3.61%)
Mar 10, 2017 937.33 954.50 860.05 880.71 304,487 -78.21(-8.16%)
Mar 09, 2017 931.53 961.23 908.32 958.91 304,745 +27.62(+2.97%)
Mar 08, 2017 947.77 957.29 897.87 931.30 348,989 +17.87(+1.96%)
Mar 07, 2017 931.30 950.10 877.46 913.43 381,950 +15.32(+1.71%)
Mar 06, 2017 844.50 929.85 841.95 898.11 440,858 +62.89(+7.53%)
Mar 03, 2017 888.36 908.55 803.34 835.22 559,398 -29.70(-3.43%)
Mar 02, 2017 809.23 876.07 790.66 864.92 443,195 +108.38(+14.33%)
Mar 01, 2017 815.73 834.29 742.39 756.55 522,573 -16.94(-2.19%)
Feb 28, 2017 737.75 796.70 717.56 773.49 529,905 -1.16(-0.15%)
Feb 27, 2017 671.84 784.40 631.23 774.65 531,306 +107.22(+16.06%)
Feb 24, 2017 622.41 674.63 621.48 667.43 297,058 +17.17(+2.64%)
Feb 23, 2017 620.09 650.72 610.34 650.26 308,865 -2.55(-0.39%)
Feb 22, 2017 640.51 691.57 631.93 652.81 402,704 +23.44(+3.72%)
Feb 21, 2017 640.28 667.20 620.32 629.37 350,108 +12.76(+2.07%)
Feb 17, 2017 616.61 616.61 616.61 0 +28.08(+4.77%)
Feb 16, 2017 598.74 604.31 579.25 588.53 287,359 -20.42(-3.35%)
Feb 15, 2017 633.55 640.51 606.17 608.95 333,427 +1.16(+0.19%)
Feb 14, 2017 582.73 632.39 579.71 607.79 387,019 +1.62(+0.27%)
Feb 13, 2017 603.61 612.66 593.40 606.17 258,801 +21.82(+3.73%)
Feb 10, 2017 630.30 633.55 578.09 584.35 403,143 -24.83(-4.08%)
Feb 09, 2017 567.88 615.97 564.86 609.18 413,428 +42.93(+7.58%)
Feb 08, 2017 568.34 588.30 557.90 566.25 339,652 -20.42(-3.48%)
Feb 07, 2017 598.51 605.01 568.57 586.67 370,798 +6.27(+1.08%)
Feb 06, 2017 620.79 641.21 580.17 580.41 423,814 -69.85(-10.74%)
Feb 03, 2017 662.56 670.22 639.35 650.26 332,371 -11.14(-1.68%)
Feb 02, 2017 659.08 676.48 646.32 661.40 314,713 -45.72(-6.47%)
Feb 01, 2017 733.34 742.62 696.21 707.12 425,760 +3.48(+0.49%)
Jan 31, 2017 722.90 727.77 701.78 703.64 343,979 -73.80(-9.49%)
Jan 30, 2017 762.58 785.09 737.75 777.43 210,033 +6.27(+0.81%)
Jan 27, 2017 808.30 809.23 767.69 771.17 219,382 -36.90(-4.57%)
Jan 26, 2017 804.36 818.28 785.09 808.07 307,735 +57.09(+7.60%)
Jan 25, 2017 763.05 784.16 749.82 750.98 474,141 +32.72(+4.56%)
Jan 24, 2017 728.93 741.19 681.75 718.26 490,389 -6.27(-0.86%)
Jan 23, 2017 768.62 779.52 720.81 724.52 322,349 -67.30(-8.50%)
Jan 20, 2017 814.10 834.29 756.78 791.82 317,912 -27.15(-3.32%)
Jan 19, 2017 835.45 852.16 798.32 818.98 371,242 +15.78(+1.96%)
Jan 18, 2017 775.35 833.13 750.98 803.20 375,837 +33.65(+4.37%)
Jan 17, 2017 757.94 791.12 748.66 769.54 374,895 -66.84(-7.99%)
Jan 13, 2017 836.38 836.38 836.38 0 -12.76(-1.50%)
Jan 12, 2017 801.57 878.85 779.99 849.14 411,334 -7.20(-0.84%)
Jan 11, 2017 877.69 933.62 826.17 856.34 446,958 +5.34(+0.63%)
Jan 10, 2017 844.97 892.08 812.48 851.00 302,475 -16.71(-1.93%)
Jan 09, 2017 816.19 886.04 814.10 867.71 320,308 -8.82(-1.01%)
Jan 06, 2017 851.23 916.68 807.60 876.53 525,349 +80.30(+10.08%)
Jan 05, 2017 908.79 777.43 796.23 524,612 -171.27(-17.70%)
Jan 04, 2017 953.81 1013 951.95 967.50 244,784 -21.12(-2.14%)
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.