Skip to main content

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

91.95 -0.03 (-0.03%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.13 45.13 43.61 44.01 7,437 -0.48(-1.07%)
Jul 28, 2017 45.09 45.30 43.59 44.49 3,487 -0.72(-1.59%)
Jul 27, 2017 45.75 46.07 45.06 45.21 2,606 -0.49(-1.08%)
Jul 26, 2017 45.41 46.18 45.41 45.70 4,694 -1.14(-2.43%)
Jul 25, 2017 45.63 46.84 45.63 46.84 3,650 +1.47(+3.24%)
Jul 24, 2017 45.61 45.65 45.23 45.37 4,140 -0.43(-0.94%)
Jul 21, 2017 44.66 46.07 44.66 45.79 2,882 +1.12(+2.50%)
Jul 20, 2017 45.23 45.26 44.06 44.68 7,270 -1.65(-3.56%)
Jul 19, 2017 45.07 46.44 45.07 46.33 13,571 +1.09(+2.41%)
Jul 18, 2017 45.69 46.27 44.10 45.24 9,709 -2.00(-4.23%)
Jul 17, 2017 47.45 47.45 46.48 47.24 8,941 +0.34(+0.73%)
Jul 14, 2017 46.55 47.05 46.55 46.89 3,180 +0.30(+0.65%)
Jul 13, 2017 46.55 47.23 46.10 46.59 2,367 +0.27(+0.58%)
Jul 12, 2017 46.58 46.58 45.71 46.32 1,318 -0.11(-0.24%)
Jul 11, 2017 47.27 47.27 45.29 46.43 8,697 -1.02(-2.16%)
Jul 10, 2017 46.84 47.47 45.95 47.46 8,847 +1.41(+3.06%)
Jul 07, 2017 44.27 46.34 44.27 46.05 9,239 +2.90(+6.73%)
Jul 06, 2017 43.59 43.71 42.83 43.15 9,106 -1.24(-2.79%)
Jul 05, 2017 43.90 44.60 43.32 44.38 5,352 +0.13(+0.29%)
Jul 03, 2017 44.78 44.93 44.21 44.25 11,580 -0.52(-1.17%)
Jun 30, 2017 42.82 45.18 42.82 44.78 14,918 +2.42(+5.71%)
Jun 29, 2017 44.77 44.78 42.36 42.36 7,430 -2.33(-5.22%)
Jun 28, 2017 43.95 45.18 43.82 44.69 2,438 +1.79(+4.17%)
Jun 27, 2017 43.56 43.81 42.90 42.90 3,563 -0.92(-2.11%)
Jun 26, 2017 43.47 43.83 43.13 43.83 5,918 +0.25(+0.56%)
Jun 23, 2017 43.29 43.90 43.22 43.58 2,087 +0.46(+1.07%)
Jun 22, 2017 44.08 44.08 43.12 43.12 4,978 -1.55(-3.47%)
Jun 21, 2017 44.40 45.48 44.31 44.67 5,232 -0.16(-0.35%)
Jun 20, 2017 44.94 46.32 44.58 44.82 10,898 +0.63(+1.43%)
Jun 19, 2017 43.64 44.69 43.20 44.19 10,810 +1.25(+2.90%)
Jun 16, 2017 43.85 43.85 41.86 42.94 1,324 -0.27(-0.63%)
Jun 15, 2017 44.13 44.13 42.83 43.21 3,921 -1.67(-3.71%)
Jun 14, 2017 44.06 45.56 43.81 44.88 13,860 +1.15(+2.63%)
Jun 13, 2017 42.63 43.73 42.60 43.73 4,856 +2.13(+5.13%)
Jun 12, 2017 41.30 42.05 41.30 41.60 2,599 +0.60(+1.47%)
Jun 09, 2017 40.46 41.42 40.46 40.99 11,242 +0.00(+0.00%)
Jun 08, 2017 40.80 41.47 40.52 40.99 3,539 +0.11(+0.26%)
Jun 07, 2017 40.50 41.26 40.50 40.89 1,710 +0.24(+0.60%)
Jun 06, 2017 40.50 41.13 40.26 40.64 9,167 -0.23(-0.57%)
Jun 05, 2017 42.29 42.29 40.77 40.88 5,030 -1.29(-3.05%)
Jun 02, 2017 40.17 42.57 40.17 42.16 15,350 +1.91(+4.74%)
Jun 01, 2017 38.94 40.41 38.94 40.25 30,006 +0.89(+2.25%)
May 31, 2017 39.90 39.90 38.30 39.37 26,380 -0.31(-0.79%)
May 30, 2017 38.98 39.95 38.94 39.68 17,829 +0.04(+0.09%)
May 26, 2017 39.91 39.96 39.64 39.64 3,452 -0.58(-1.45%)
May 25, 2017 41.27 41.27 39.99 40.23 20,293 -0.49(-1.20%)
May 24, 2017 40.21 40.71 39.17 40.71 7,533 +0.56(+1.41%)
May 23, 2017 42.08 42.69 40.11 40.15 17,902 -1.49(-3.58%)
May 22, 2017 41.50 41.67 41.23 41.64 13,567 +0.42(+1.02%)
May 19, 2017 39.71 41.35 39.67 41.22 25,764 +1.78(+4.52%)
May 18, 2017 37.89 39.44 37.83 39.44 2,488 +0.69(+1.78%)
May 17, 2017 40.09 40.29 38.75 38.75 26,713 -2.36(-5.75%)
May 16, 2017 40.69 41.11 40.30 41.11 25,421 +0.71(+1.76%)
May 15, 2017 39.78 40.69 39.78 40.40 18,553 +1.21(+3.08%)
May 12, 2017 39.39 39.43 39.07 39.19 8,330 -0.57(-1.43%)
May 11, 2017 39.43 39.76 38.91 39.76 1,217 -0.23(-0.59%)
May 10, 2017 39.28 40.14 39.28 40.00 11,231 +0.11(+0.28%)
May 09, 2017 37.87 39.98 37.87 39.88 4,242 +1.66(+4.36%)
May 08, 2017 38.87 38.87 38.22 38.22 2,671 -0.34(-0.88%)
May 05, 2017 38.46 38.61 38.22 38.56 3,273 +0.29(+0.76%)
May 04, 2017 37.36 38.27 37.34 38.27 2,818 +0.23(+0.61%)
May 03, 2017 38.00 38.06 37.53 38.03 3,208 -0.15(-0.38%)
May 02, 2017 39.03 39.03 37.92 38.18 9,466 -0.65(-1.68%)
May 01, 2017 38.82 40.07 38.66 38.83 7,992 -0.18(-0.45%)
Apr 28, 2017 40.86 40.86 38.34 39.01 11,302 -1.33(-3.31%)
Apr 27, 2017 39.96 40.56 39.48 40.34 4,947 +0.54(+1.35%)
Apr 26, 2017 38.50 40.35 38.46 39.81 31,468 +0.82(+2.10%)
Apr 25, 2017 38.45 39.09 37.29 38.99 48,051 -0.13(-0.32%)
Apr 24, 2017 39.80 39.91 38.86 39.12 7,333 +0.52(+1.34%)
Apr 21, 2017 38.75 38.77 38.18 38.60 2,272 +0.05(+0.13%)
Apr 20, 2017 38.39 39.37 37.84 38.55 14,149 -0.59(-1.51%)
Apr 19, 2017 39.85 40.18 39.09 39.14 14,255 -0.35(-0.89%)
Apr 18, 2017 39.07 39.58 38.36 39.49 12,874 +0.54(+1.40%)
Apr 17, 2017 38.25 38.95 38.10 38.95 4,595 +0.75(+1.95%)
Apr 13, 2017 38.20 38.20 38.20 38.20 365 +0.55(+1.46%)
Apr 12, 2017 38.94 38.94 37.26 37.66 5,269 -0.94(-2.45%)
Apr 11, 2017 37.95 38.60 37.19 38.60 3,664 +1.41(+3.80%)
Apr 10, 2017 36.47 38.09 36.05 37.19 3,640 +0.50(+1.35%)
Apr 07, 2017 36.91 36.91 36.69 36.69 2,140 -0.39(-1.05%)
Apr 06, 2017 36.61 37.13 36.51 37.08 1,462 +0.68(+1.87%)
Apr 05, 2017 36.96 37.98 36.37 36.40 8,811 -0.56(-1.53%)
Apr 04, 2017 37.65 37.65 36.71 36.96 2,295 -0.37(-0.99%)
Apr 03, 2017 38.42 38.43 37.17 37.33 3,044 -0.51(-1.34%)
Mar 31, 2017 38.39 38.39 37.60 37.84 18,469 -0.21(-0.56%)
Mar 30, 2017 37.95 38.12 37.42 38.05 7,251 +0.22(+0.59%)
Mar 29, 2017 37.85 38.05 37.05 37.83 12,348 +0.21(+0.57%)
Mar 28, 2017 36.87 37.68 36.75 37.62 13,055 +0.79(+2.14%)
Mar 27, 2017 36.25 36.83 35.18 36.83 15,199 -0.01(-0.03%)
Mar 24, 2017 37.40 37.52 36.35 36.84 19,141 +0.17(+0.47%)
Mar 23, 2017 36.32 37.61 36.32 36.67 10,546 +0.47(+1.30%)
Mar 22, 2017 36.54 36.54 35.30 36.19 23,859 -0.37(-1.01%)
Mar 21, 2017 39.02 41.71 36.51 36.56 26,110 -2.14(-5.54%)
Mar 20, 2017 39.42 39.42 38.36 38.71 11,628 -0.63(-1.60%)
Mar 17, 2017 40.03 40.03 39.01 39.34 7,737 -0.55(-1.37%)
Mar 16, 2017 38.54 40.20 38.20 39.88 25,417 +2.11(+5.58%)
Mar 15, 2017 36.97 38.17 36.17 37.77 4,051 +1.32(+3.61%)
Mar 14, 2017 36.51 36.62 35.72 36.46 1,598 -0.51(-1.39%)
Mar 13, 2017 37.75 38.01 36.77 36.97 9,793 -0.78(-2.07%)
Mar 10, 2017 36.65 38.37 36.65 37.75 14,406 +2.22(+6.25%)
Mar 09, 2017 37.19 37.58 35.38 35.53 11,206 -1.21(-3.29%)
Mar 08, 2017 36.05 37.00 35.70 36.74 17,928 +1.45(+4.12%)
Mar 07, 2017 35.42 35.68 34.64 35.29 8,292 +0.23(+0.67%)
Mar 06, 2017 35.15 35.29 34.64 35.06 5,785 -0.82(-2.27%)
Mar 03, 2017 35.57 36.05 34.91 35.87 4,234 -0.15(-0.41%)
Mar 02, 2017 37.47 37.47 35.16 36.02 7,841 +0.09(+0.24%)
Mar 01, 2017 34.06 36.36 34.06 35.93 18,667 +2.66(+7.99%)
Feb 28, 2017 33.78 33.78 33.02 33.27 4,534 -0.29(-0.87%)
Feb 27, 2017 32.20 33.57 32.20 33.57 7,743 +2.15(+6.85%)
Feb 24, 2017 31.47 31.47 31.41 31.41 695 -0.04(-0.13%)
Feb 23, 2017 31.59 32.45 31.05 31.45 6,797 -0.41(-1.28%)
Feb 22, 2017 33.09 33.09 31.62 31.86 8,364 +0.55(+1.77%)
Feb 21, 2017 31.70 31.70 30.83 31.31 12,053 +0.41(+1.34%)
Feb 17, 2017 30.89 30.89 30.89 0 -0.02(-0.05%)
Feb 16, 2017 30.91 30.91 30.76 30.91 4,810 -0.05(-0.16%)
Feb 15, 2017 30.17 30.96 29.94 30.96 3,042 +1.57(+5.35%)
Feb 14, 2017 29.94 30.17 29.39 29.39 1,623 -1.74(-5.58%)
Feb 13, 2017 30.96 31.15 30.91 31.12 5,229 +0.57(+1.88%)
Feb 10, 2017 29.37 30.73 29.37 30.55 16,034 +1.56(+5.37%)
Feb 09, 2017 28.77 29.28 28.77 28.99 4,619 +0.64(+2.27%)
Feb 07, 2017 28.35 84 -0.72(-2.48%)
Feb 06, 2017 28.93 29.07 28.93 29.07 689 +0.66(+2.33%)
Feb 03, 2017 29.25 29.45 28.41 28.41 2,953 -0.60(-2.08%)
Feb 02, 2017 28.39 29.37 28.39 29.01 5,497 +0.52(+1.84%)
Feb 01, 2017 28.29 28.89 28.09 28.49 3,485 +0.30(+1.07%)
Jan 31, 2017 29.12 29.12 28.18 28.18 4,092 -0.55(-1.90%)
Jan 30, 2017 28.82 28.82 27.98 28.73 1,908 -0.83(-2.82%)
Jan 27, 2017 30.38 30.38 29.51 29.56 2,841 -1.11(-3.61%)
Jan 26, 2017 31.14 31.61 30.67 30.67 3,558 -0.15(-0.48%)
Jan 25, 2017 29.89 30.99 29.85 30.81 7,877 +1.72(+5.90%)
Jan 24, 2017 27.26 29.10 26.69 29.10 16,408 +3.82(+15.10%)
Jan 19, 2017 25.28 25.28 25.28 0 -0.64(-2.48%)
Jan 18, 2017 26.02 26.27 25.92 25.92 1,035 +0.18(+0.72%)
Jan 17, 2017 25.74 25.74 25.74 25.74 191 -0.45(-1.71%)
Jan 13, 2017 26.19 26.19 26.19 0 +0.34(+1.32%)
Jan 11, 2017 25.85 25.85 25.85 0 -0.00(-0.00%)
Jan 10, 2017 25.99 25.99 25.36 25.85 812 +0.74(+2.95%)
Jan 09, 2017 25.11 25.31 25.09 25.11 2,117 -0.23(-0.91%)
Jan 06, 2017 25.51 25.75 25.34 25.34 4,380 -1.49(-5.56%)
Jan 05, 2017 27.38 27.55 26.06 26.83 4,978 -0.34(-1.26%)
Jan 04, 2017 27.39 27.39 27.17 27.17 1,378 +1.86(+7.36%)
Jan 03, 2017 25.69 25.69 25.27 25.31 958 +0.61(+2.46%)
Dec 30, 2016 24.70 24.70 24.70 0 -1.43(-5.49%)
Dec 29, 2016 25.58 26.15 25.58 26.14 740 +0.35(+1.36%)
Dec 28, 2016 25.80 25.90 25.79 25.79 1,073 -0.64(-2.43%)
Dec 27, 2016 26.16 26.43 26.15 26.43 9,840 +0.88(+3.43%)
Dec 23, 2016 25.55 25.55 25.55 0 -0.63(-2.42%)
Dec 22, 2016 26.79 26.79 26.19 26.19 2,224 -0.68(-2.54%)
Dec 21, 2016 27.06 27.06 26.67 26.87 821 +0.52(+1.97%)
Dec 20, 2016 26.51 26.51 26.35 26.35 565 -0.20(-0.77%)
Dec 19, 2016 27.26 27.26 26.35 26.55 930 +0.64(+2.47%)
Dec 16, 2016 25.83 26.43 25.83 25.92 1,127 -0.01(-0.04%)
Dec 15, 2016 27.71 27.89 25.31 25.92 10,376 -0.75(-2.81%)
Dec 14, 2016 28.68 28.68 26.29 26.67 2,709 -1.82(-6.39%)
Dec 13, 2016 29.43 29.48 27.97 28.49 1,184 +0.31(+1.08%)
Dec 12, 2016 28.02 28.93 28.02 28.19 951 -0.13(-0.45%)
Dec 09, 2016 30.17 30.17 27.76 28.32 7,328 -1.04(-3.55%)
Dec 08, 2016 28.82 29.36 27.65 29.36 20,123 +1.79(+6.48%)
Dec 07, 2016 26.08 27.67 26.03 27.57 6,928 +1.77(+6.86%)
Dec 06, 2016 24.64 25.80 24.64 25.80 2,976 +1.26(+5.13%)
Dec 05, 2016 24.54 24.54 24.54 24.54 292 +1.16(+4.96%)
Dec 02, 2016 22.69 23.59 22.69 23.38 2,393 -0.28(-1.17%)
Dec 01, 2016 24.63 24.64 23.66 23.66 756 -1.34(-5.35%)
Nov 30, 2016 24.99 24.99 24.99 24.99 1,031 -1.29(-4.91%)
Nov 29, 2016 26.09 26.28 25.85 26.28 2,004 +0.31(+1.20%)
Nov 28, 2016 26.29 26.29 25.08 25.97 4,216 -0.43(-1.63%)
Nov 25, 2016 25.93 26.58 25.79 26.40 2,639 +0.65(+2.51%)
Nov 23, 2016 25.76 25.76 25.76 0 +0.74(+2.94%)
Nov 22, 2016 24.91 25.42 24.91 25.02 1,002 -0.11(-0.43%)
Nov 21, 2016 25.13 25.13 25.13 25.13 104 +0.36(+1.45%)
Nov 18, 2016 25.80 25.80 24.73 24.77 2,023 +0.07(+0.30%)
Nov 17, 2016 24.33 24.77 24.09 24.70 1,718 +2.09(+9.26%)
Nov 16, 2016 22.98 22.98 22.60 22.60 2,847 -0.66(-2.84%)
Nov 15, 2016 24.23 24.23 23.27 23.27 2,503 +0.40(+1.76%)
Nov 14, 2016 22.78 23.31 22.78 22.86 1,035 +0.79(+3.57%)
Nov 11, 2016 22.39 22.44 22.02 22.08 2,504 +0.13(+0.59%)
Nov 10, 2016 21.70 22.42 21.22 21.95 4,762 +0.73(+3.42%)
Nov 09, 2016 19.96 21.22 19.58 21.22 15,128 +1.16(+5.78%)
Nov 08, 2016 20.06 20.06 20.06 20.06 148 -0.18(-0.87%)
Nov 04, 2016 20.24 20.24 20.24 0 +0.76(+3.90%)
Nov 02, 2016 19.48 27 -1.01(-4.92%)
Oct 31, 2016 20.49 25 -0.44(-2.10%)
Oct 28, 2016 20.78 20.93 20.78 20.93 257 +1.10(+5.56%)
Oct 27, 2016 20.74 20.74 19.80 19.82 606 -1.88(-8.68%)
Oct 25, 2016 21.71 31 -0.97(-4.29%)
Oct 21, 2016 22.68 22.68 22.68 22.68 205 -1.33(-5.56%)
Oct 19, 2016 24.02 24.02 24.02 24.02 36 +1.33(+5.88%)
Oct 13, 2016 23.67 23.67 22.68 22.68 11 -1.90(-7.72%)
Oct 11, 2016 24.59 24.59 24.58 24.58 72 -0.05(-0.20%)
Oct 10, 2016 24.63 24.63 24.63 24.63 128 -0.06(-0.24%)
Oct 07, 2016 25.52 25.52 24.69 24.69 1,920 -1.36(-5.23%)
Oct 06, 2016 26.05 26.05 26.05 26.05 437 +0.74(+2.92%)
Oct 05, 2016 25.60 25.85 25.31 25.31 4,417 +0.68(+2.77%)
Oct 04, 2016 24.63 24.63 24.63 24.63 376 -0.49(-1.94%)
Oct 03, 2016 25.12 25.12 25.12 25.12 309 -0.33(-1.31%)
Sep 30, 2016 25.45 25.45 25.45 25.45 333 +0.05(+0.18%)
Sep 29, 2016 25.40 25.40 25.40 25.40 421 -0.30(-1.16%)
Sep 28, 2016 25.37 25.75 25.20 25.70 1,945 +0.05(+0.20%)
Sep 27, 2016 25.65 25.65 25.65 25.65 327 +0.51(+2.03%)
Sep 26, 2016 25.14 25.14 25.14 25.14 910 -0.71(-2.74%)
Sep 23, 2016 26.25 26.25 25.85 25.85 3,089 +0.03(+0.13%)
Sep 22, 2016 25.69 26.09 25.69 25.81 4,314 +1.38(+5.64%)
Sep 21, 2016 24.49 24.66 24.09 24.43 1,397 +0.19(+0.77%)
Sep 20, 2016 24.63 25.01 24.25 24.25 1,930 -1.23(-4.82%)
Sep 19, 2016 25.93 26.58 25.48 25.48 2,632 +0.51(+2.03%)
Sep 16, 2016 25.56 25.56 24.81 24.97 1,255 -2.32(-8.49%)
Sep 12, 2016 26.55 27.29 27.29 27.29 616 +0.83(+3.12%)
Sep 09, 2016 28.11 28.11 25.99 26.46 2,930 -3.60(-11.98%)
Sep 07, 2016 30.06 30.06 30.06 30.06 107 +0.55(+1.87%)
Sep 02, 2016 29.51 29.51 29.51 29.51 205 -0.30(-1.00%)
Aug 31, 2016 29.48 29.81 29.20 29.81 12 -1.01(-3.28%)
Aug 30, 2016 30.00 30.82 30.00 30.82 837 +1.52(+5.18%)
Aug 26, 2016 29.30 29.30 29.30 29.30 11 -1.15(-3.77%)
Aug 25, 2016 31.15 31.15 30.45 30.45 412 +0.03(+0.09%)
Aug 24, 2016 32.52 32.52 30.42 30.42 974 -1.00(-3.18%)
Aug 23, 2016 30.75 31.74 30.75 31.42 1,579 +2.16(+7.39%)
Aug 18, 2016 29.26 29.26 29.26 29.26 410 +1.12(+3.98%)
Aug 17, 2016 28.22 28.22 28.14 28.14 1,828 -1.64(-5.49%)
Aug 15, 2016 29.78 29.78 29.78 29.78 205 +0.28(+0.96%)
Aug 11, 2016 29.44 29.50 29.37 29.50 18 +0.05(+0.18%)
Aug 09, 2016 29.45 29.45 29.45 29.45 6 -0.56(-1.86%)
Aug 08, 2016 30.23 30.23 30.00 30.00 383 +0.05(+0.17%)
Aug 05, 2016 29.59 29.95 29.59 29.95 711 +1.10(+3.83%)
Aug 04, 2016 28.85 28.85 28.85 28.85 405 +0.23(+0.79%)
Aug 02, 2016 29.20 29.20 28.62 28.62 17 -1.10(-3.70%)
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.