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

Retail Bull 3X Direxion (NY: RETL )

8.410 -0.380 (-4.32%)
Streaming Delayed Price Updated: 1:40 PM EDT, Apr 30, 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 30, 2012 2.707 2.708 2.678 2.678 93,657 +0.00(+0.17%)
Mar 29, 2012 2.646 2.673 2.609 2.673 106,394 +0.01(+0.53%)
Mar 28, 2012 2.745 2.746 2.657 2.659 91,753 -0.08(-3.01%)
Mar 27, 2012 2.768 2.791 2.742 2.742 147,068 +0.00(+0.10%)
Mar 26, 2012 2.679 2.741 2.672 2.739 88,635 +0.13(+5.08%)
Mar 23, 2012 2.543 2.608 2.543 2.607 28,658 -0.01(-0.51%)
Mar 22, 2012 2.589 2.640 2.589 2.620 164,926 -0.00(-0.02%)
Mar 21, 2012 2.601 2.635 2.601 2.621 42,019 +0.02(+0.77%)
Mar 20, 2012 2.473 2.601 2.473 2.601 113,617 +0.07(+2.96%)
Mar 19, 2012 2.498 2.536 2.484 2.526 292,594 -0.01(-0.34%)
Mar 16, 2012 2.558 2.558 2.530 2.534 278,773 -0.01(-0.39%)
Mar 15, 2012 2.528 2.554 2.528 2.544 113,157 +0.01(+0.37%)
Mar 14, 2012 2.537 2.537 2.503 2.535 196,966 +0.02(+0.79%)
Mar 13, 2012 2.487 2.515 2.468 2.515 132,230 +0.05(+2.20%)
Mar 12, 2012 2.471 2.472 2.449 2.461 132,427 +0.02(+0.97%)
Mar 09, 2012 2.429 2.446 2.425 2.437 110,334 +0.01(+0.36%)
Mar 08, 2012 2.388 2.429 2.383 2.428 341,901 +0.08(+3.59%)
Mar 07, 2012 2.294 2.344 2.293 2.344 53,345 +0.09(+4.01%)
Mar 06, 2012 2.239 2.254 2.239 2.254 9,848 -0.05(-2.08%)
Mar 05, 2012 2.261 2.303 2.261 2.302 193,684 +0.01(+0.64%)
Mar 02, 2012 2.285 2.289 2.285 2.287 52,524 +0.01(+0.37%)
Mar 01, 2012 2.261 2.279 2.253 2.279 252,774 +0.03(+1.26%)
Feb 29, 2012 2.261 2.261 2.250 2.250 116,046 +0.00(+0.19%)
Feb 28, 2012 2.201 2.246 2.201 2.246 26,262 +0.05(+2.33%)
Feb 27, 2012 2.148 2.195 2.148 2.195 151,007 +0.01(+0.48%)
Feb 24, 2012 2.163 2.184 2.163 2.184 9,848 +0.01(+0.52%)
Feb 23, 2012 2.129 2.173 2.121 2.173 29,545 +0.03(+1.22%)
Feb 22, 2012 2.112 2.148 2.112 2.147 42,676 -0.03(-1.27%)
Feb 21, 2012 2.247 2.247 2.157 2.174 36,110 -0.06(-2.57%)
Feb 17, 2012 2.207 2.234 2.201 2.232 39,393 +0.08(+3.56%)
Feb 16, 2012 2.155 2.155 2.148 2.155 59,648 +0.01(+0.54%)
Feb 15, 2012 2.194 2.196 2.143 2.143 55,446 -0.04(-2.03%)
Feb 14, 2012 2.193 2.193 2.188 2.188 6,565 +0.00(+0.03%)
Feb 13, 2012 2.187 2.187 2.187 2.187 13,131 +0.03(+1.50%)
Feb 09, 2012 2.116 2.155 2.155 2.155 354,540 +0.01(+0.47%)
Feb 07, 2012 2.148 2.145 2.145 2.145 196,966 +0.02(+0.79%)
Feb 06, 2012 2.128 2.128 2.128 2.128 3,282 -0.01(-0.67%)
Feb 03, 2012 2.129 2.143 2.129 2.142 85,352 +0.09(+4.15%)
Feb 02, 2012 2.058 2.058 2.057 2.057 9,848 +0.01(+0.48%)
Jan 31, 2012 2.072 2.047 2.047 2.047 3,230,255 +0.02(+1.16%)
Jan 30, 2012 2.048 2.048 1.999 2.024 111,614 -0.05(-2.51%)
Jan 27, 2012 2.049 2.076 2.032 2.076 226,511 +0.02(+1.22%)
Jan 26, 2012 2.081 2.081 2.029 2.051 101,766 +0.01(+0.42%)
Jan 25, 2012 2.011 2.047 1.999 2.042 548,224 +0.03(+1.53%)
Jan 24, 2012 1.989 2.012 1.989 2.012 88,635 +0.01(+0.41%)
Jan 23, 2012 1.974 2.003 1.964 2.003 177,270 -0.02(-0.78%)
Jan 20, 2012 2.043 2.047 2.019 2.019 42,676 -0.06(-2.69%)
Jan 19, 2012 2.025 2.075 2.017 2.075 141,159 +0.07(+3.53%)
Jan 18, 2012 1.926 2.004 1.926 2.004 219,946 +0.10(+4.99%)
Jan 17, 2012 1.897 1.921 1.895 1.909 202,941 +0.07(+4.09%)
Jan 13, 2012 1.822 1.858 1.819 1.834 726,347 +0.00(+0.22%)
Jan 12, 2012 1.864 1.864 1.830 1.830 22,388 -0.01(-0.63%)
Jan 11, 2012 1.851 1.851 1.841 1.842 32,827 +0.00(+0.00%)
Jan 10, 2012 1.844 1.844 1.842 1.842 6,565 +0.01(+0.80%)
Jan 09, 2012 1.850 1.850 1.799 1.827 99,304 -0.02(-0.97%)
Jan 06, 2012 1.840 1.853 1.840 1.845 13,131 +0.01(+0.30%)
Jan 05, 2012 1.769 1.843 1.748 1.840 541,658 +0.01(+0.37%)
Jan 04, 2012 1.827 1.833 1.827 1.833 32,827 +0.03(+1.79%)
Dec 28, 2011 1.831 1.801 1.801 1.801 3,112,075 -0.05(-2.64%)
Dec 27, 2011 1.837 1.853 1.836 1.849 73,041 +0.02(+0.92%)
Dec 23, 2011 1.802 1.835 1.802 1.833 15,757 +0.03(+1.55%)
Dec 21, 2011 1.805 1.805 1.796 1.805 36,110 -0.02(-0.90%)
Dec 20, 2011 1.745 1.826 1.745 1.821 937,463 +0.14(+8.55%)
Dec 19, 2011 1.766 1.771 1.678 1.678 363,928 -0.07(-3.89%)
Dec 16, 2011 1.762 1.782 1.738 1.745 430,044 +0.02(+1.41%)
Dec 15, 2011 1.754 1.754 1.721 1.721 396,395 +0.01(+0.62%)
Dec 14, 2011 1.701 1.719 1.665 1.710 128,028 -0.01(-0.39%)
Dec 13, 2011 1.876 1.876 1.717 1.717 142,899 -0.21(-10.68%)
Dec 12, 2011 1.923 1.928 1.903 1.922 162,497 -0.05(-2.62%)
Dec 09, 2011 1.942 1.982 1.929 1.974 66,082 +0.05(+2.81%)
Dec 08, 2011 1.983 1.993 1.920 1.920 308,253 -0.11(-5.29%)
Dec 07, 2011 1.981 2.028 1.981 2.028 459,589 +0.02(+1.07%)
Dec 06, 2011 1.972 2.006 1.959 2.006 92,410 +0.02(+1.16%)
Dec 05, 2011 1.973 2.015 1.973 1.983 29,545 +0.05(+2.78%)
Dec 02, 2011 1.968 1.973 1.929 1.929 73,205 +0.02(+1.02%)
Dec 01, 2011 1.875 1.926 1.875 1.910 235,539 +0.01(+0.72%)
Nov 30, 2011 1.925 1.925 1.857 1.896 218,337 +0.06(+3.08%)
Nov 29, 2011 1.816 1.840 1.799 1.840 180,060 +0.05(+2.53%)
Nov 28, 2011 1.806 1.816 1.782 1.794 232,880 +0.08(+4.62%)
Nov 25, 2011 1.767 1.767 1.715 1.715 122,775 -0.03(-1.50%)
Nov 23, 2011 1.727 1.741 1.727 1.741 44,317 -0.04(-2.34%)
Nov 22, 2011 1.783 1.791 1.755 1.783 320,333 -0.00(-0.26%)
Nov 21, 2011 1.790 1.797 1.752 1.788 368,130 -0.05(-2.54%)
Nov 18, 2011 1.879 1.879 1.828 1.834 152,813 -0.01(-0.50%)
Nov 17, 2011 1.903 1.903 1.826 1.843 80,034 -0.05(-2.47%)
Nov 16, 2011 1.936 1.958 1.890 1.890 136,333 -0.06(-3.17%)
Nov 15, 2011 1.961 1.961 1.924 1.952 26,787 -0.02(-0.87%)
Nov 14, 2011 1.974 1.993 1.959 1.969 308,745 -0.01(-0.39%)
Nov 11, 2011 1.939 1.980 1.939 1.976 215,022 +0.08(+4.41%)
Nov 10, 2011 1.932 1.932 1.876 1.893 161,184 +0.01(+0.50%)
Nov 09, 2011 1.935 1.941 1.878 1.883 277,690 -0.11(-5.48%)
Nov 08, 2011 1.967 1.993 1.919 1.993 1,050,128 +0.04(+2.26%)
Nov 07, 2011 1.938 1.949 1.896 1.949 797,715 +0.03(+1.56%)
Nov 04, 2011 1.896 1.923 1.877 1.919 846,957 +0.00(+0.13%)
Nov 03, 2011 1.904 1.919 1.860 1.916 226,774 +0.02(+1.01%)
Nov 02, 2011 1.902 1.902 1.878 1.897 88,963 +0.03(+1.60%)
Nov 01, 2011 1.847 1.867 1.837 1.867 369,476 -0.02(-1.13%)
Oct 31, 2011 1.914 1.914 1.888 1.889 1,049,012 -0.02(-1.15%)
Oct 28, 2011 1.911 1.911 1.911 1.911 3,282 -0.02(-1.24%)
Oct 27, 2011 1.915 1.936 1.915 1.935 466,712 +0.08(+4.35%)
Oct 26, 2011 1.853 1.857 1.819 1.854 185,805 -0.06(-2.98%)
Oct 25, 2011 1.950 1.954 1.911 1.911 136,071 -0.07(-3.73%)
Oct 24, 2011 2.007 2.007 1.985 1.985 47,468 +0.03(+1.45%)
Oct 21, 2011 1.954 1.957 1.946 1.957 39,130 +0.07(+3.50%)
Oct 20, 2011 1.890 1.890 1.890 1.890 13,262 -0.02(-1.25%)
Oct 19, 2011 1.914 1.914 1.914 1.914 6,040 -0.02(-0.80%)
Oct 18, 2011 1.859 1.943 1.859 1.930 73,862 +0.07(+3.73%)
Oct 17, 2011 1.879 1.890 1.857 1.860 408,706 -0.03(-1.48%)
Oct 14, 2011 1.882 1.888 1.860 1.888 463,331 +0.01(+0.71%)
Oct 12, 2011 1.844 1.875 1.875 1.875 2,363,601 +0.05(+2.86%)
Oct 11, 2011 1.800 1.823 1.789 1.823 39,393 +0.02(+1.10%)
Oct 10, 2011 1.797 1.822 1.790 1.803 67,461 +0.10(+5.97%)
Oct 07, 2011 1.726 1.740 1.701 1.701 36,110 +0.03(+1.72%)
Oct 06, 2011 1.675 1.675 1.663 1.673 38,572 +0.01(+0.66%)
Oct 05, 2011 1.614 1.662 1.611 1.662 31,186 +0.15(+9.80%)
Oct 04, 2011 1.513 1.513 1.513 1.513 3,282 -0.08(-4.83%)
Oct 03, 2011 1.590 1.641 1.590 1.590 31,186 -0.05(-3.12%)
Sep 30, 2011 1.641 1.641 1.641 1.641 14,772 -0.06(-3.80%)
Sep 29, 2011 1.752 1.752 1.706 1.706 31,186 -0.01(-0.62%)
Sep 28, 2011 1.754 1.754 1.717 1.717 19,105 +0.06(+3.60%)
Sep 23, 2011 1.657 1.657 1.657 1.657 0 +0.02(+1.51%)
Sep 22, 2011 1.621 1.633 1.621 1.632 51,900 -0.15(-8.19%)
Sep 21, 2011 1.794 1.794 1.778 1.778 177,270 -0.01(-0.46%)
Sep 20, 2011 1.831 1.831 1.785 1.786 300,932 -0.03(-1.78%)
Sep 19, 2011 1.819 1.819 1.819 1.819 5,580 -0.00(-0.17%)
Sep 16, 2011 1.796 1.825 1.796 1.822 522,618 +0.09(+5.17%)
Sep 14, 2011 1.732 1.732 1.732 1.732 3,282 +0.05(+3.10%)
Sep 13, 2011 1.681 1.681 1.671 1.680 9,848 +0.08(+5.04%)
Sep 12, 2011 1.570 1.599 1.566 1.599 144,442 -0.08(-4.87%)
Sep 08, 2011 1.664 1.681 1.681 1.681 157,573 +0.02(+1.23%)
Sep 07, 2011 1.645 1.665 1.645 1.661 10,669 +0.11(+7.03%)
Sep 06, 2011 1.552 1.552 1.552 1.552 3,282 -0.07(-4.28%)
Sep 02, 2011 1.621 1.621 1.621 1.621 9,848 -0.08(-4.62%)
Aug 31, 2011 1.725 1.700 1.700 1.700 2,206,028 -0.01(-0.41%)
Aug 30, 2011 1.707 1.707 1.707 1.707 9,848 +0.04(+2.32%)
Aug 29, 2011 1.668 1.668 1.668 1.668 6,565 +0.05(+2.82%)
Aug 26, 2011 1.622 1.622 1.622 1.622 9,191 +0.05(+3.32%)
Aug 25, 2011 1.570 1.570 1.570 1.570 9,848 -0.01(-0.92%)
Aug 24, 2011 1.577 1.587 1.577 1.585 22,979 +0.10(+6.90%)
Aug 22, 2011 1.513 1.483 1.483 1.483 236,360 +0.01(+0.62%)
Aug 19, 2011 1.533 1.533 1.473 1.473 20,615 -0.02(-1.20%)
Aug 18, 2011 1.491 1.491 1.491 1.491 36,110 -0.11(-6.99%)
Aug 16, 2011 1.581 1.604 1.604 1.604 275,753 +0.03(+1.82%)
Aug 15, 2011 1.572 1.575 1.572 1.575 11,456 +0.02(+1.61%)
Aug 12, 2011 1.555 1.555 1.500 1.550 400,499 +0.01(+0.71%)
Aug 11, 2011 1.539 1.539 1.539 1.539 5,055 +0.11(+8.02%)
Aug 09, 2011 1.425 1.425 1.425 1.425 0 -0.02(-1.72%)
Aug 08, 2011 1.522 1.541 1.450 1.450 59,090 -0.21(-12.85%)
Aug 04, 2011 1.664 1.664 1.664 1.664 0 -0.03(-2.05%)
Aug 03, 2011 1.698 1.698 1.675 1.698 59,254 -0.10(-5.62%)
Aug 02, 2011 1.799 1.799 1.799 1.799 13,131 -0.02(-1.07%)
Aug 01, 2011 1.819 1.819 1.819 1.819 3,282 -0.03(-1.57%)
Jul 29, 2011 1.848 1.848 1.848 1.848 6,565 -0.06(-3.19%)
Jul 28, 2011 1.897 1.909 1.897 1.909 16,413 -0.02(-1.14%)
Jul 27, 2011 1.931 1.931 1.931 1.931 65,655 -0.00(-0.03%)
Jul 25, 2011 1.933 1.931 1.931 1.931 1,142,407 -0.02(-0.83%)
Jul 22, 2011 1.947 1.947 1.947 1.947 65,655 +0.01(+0.36%)
Jul 21, 2011 1.946 1.946 1.940 1.940 50,193 +0.02(+1.24%)
Jul 20, 2011 1.917 1.917 1.917 1.917 4,201 -0.02(-1.15%)
Jul 19, 2011 1.939 1.939 1.939 1.939 4,201 +0.05(+2.73%)
Jul 15, 2011 1.887 1.887 1.887 1.887 315,146 -0.02(-1.31%)
Jul 14, 2011 1.939 1.939 1.912 1.912 36,110 -0.01(-0.74%)
Jul 11, 2011 1.916 1.927 1.927 1.927 315,146 -0.04(-2.07%)
Jul 08, 2011 1.968 1.968 1.968 1.968 32,827 -0.04(-1.94%)
Jul 07, 2011 1.997 2.017 1.996 2.007 37,883 +0.08(+4.23%)
Jul 06, 2011 1.918 1.925 1.907 1.925 132,952 +0.01(+0.57%)
Jul 05, 2011 1.899 1.915 1.899 1.914 114,897 +0.01(+0.78%)
Jul 01, 2011 1.842 1.899 1.842 1.899 72,221 +0.07(+3.64%)
Jun 30, 2011 1.830 1.833 1.830 1.833 6,565 +0.00(+0.02%)
Jun 29, 2011 1.830 1.840 1.812 1.832 129,669 +0.02(+1.13%)
Jun 28, 2011 1.808 1.812 1.806 1.812 30,365 +0.04(+2.52%)
Jun 27, 2011 1.767 1.767 1.767 1.767 3,282 -0.03(-1.64%)
Jun 24, 2011 1.797 1.800 1.797 1.797 13,131 +0.01(+0.55%)
Jun 23, 2011 1.771 1.787 1.749 1.787 852,702 +0.02(+1.15%)
Jun 22, 2011 1.781 1.781 1.767 1.767 6,729 -0.03(-1.72%)
Jun 21, 2011 1.745 1.798 1.738 1.798 42,315 +0.09(+5.39%)
Jun 17, 2011 1.727 1.706 1.706 1.706 906,047 +0.03(+1.67%)
Jun 16, 2011 1.681 1.696 1.678 1.678 91,917 -0.00(-0.22%)
Jun 15, 2011 1.686 1.686 1.681 1.681 36,110 -0.04(-2.59%)
Jun 14, 2011 1.701 1.728 1.701 1.726 1,544,154 +0.00(+0.16%)
Jun 09, 2011 1.724 1.724 1.724 1.724 78,786 +0.00(+0.28%)
Jun 06, 2011 1.719 1.719 1.719 1.719 78,786 -0.07(-3.72%)
Jun 02, 2011 1.785 1.785 1.785 1.785 0 -0.10(-5.27%)
May 23, 2011 1.860 1.884 1.884 1.884 236,360 -0.07(-3.37%)
May 19, 2011 1.950 1.950 1.950 1.950 0 -0.00(-0.19%)
May 17, 2011 1.941 1.954 1.954 1.954 590,900 +0.01(+0.66%)
May 16, 2011 1.943 1.944 1.932 1.941 68,938 -0.06(-2.78%)
May 13, 2011 2.033 2.033 1.996 1.996 61,650 -0.02(-1.22%)
May 12, 2011 2.018 2.021 2.015 2.021 39,393 +0.05(+2.36%)
May 11, 2011 1.977 1.978 1.959 1.975 270,468 -0.00(-0.12%)
May 10, 2011 1.960 1.978 1.960 1.977 124,253 +0.04(+2.27%)
May 09, 2011 1.907 1.933 1.907 1.933 9,848 +0.01(+0.72%)
May 05, 2011 1.906 1.919 1.919 1.919 787,867 -0.01(-0.57%)
May 03, 2011 1.930 1.930 1.930 1.930 0 +0.01(+0.30%)
Apr 28, 2011 1.925 1.925 1.925 1.925 0 -0.01(-0.47%)
Apr 27, 2011 1.913 1.938 1.913 1.934 41,855 +0.06(+3.30%)
Apr 26, 2011 1.857 1.872 1.857 1.872 13,131 -0.00(-0.07%)
Apr 21, 2011 1.875 1.873 1.873 1.873 354,540 +0.00(+0.16%)
Apr 20, 2011 1.869 1.890 1.869 1.870 59,090 +0.06(+3.06%)
Apr 19, 2011 1.815 1.815 1.815 1.815 3,282 +0.02(+0.90%)
Apr 18, 2011 1.794 1.798 1.794 1.798 19,762 -0.04(-2.41%)
Apr 15, 2011 1.847 1.847 1.843 1.843 9,848 +0.01(+0.54%)
Apr 14, 2011 1.827 1.834 1.827 1.833 45,958 -0.01(-0.41%)
Apr 13, 2011 1.841 1.841 1.841 1.841 32,827 +0.01(+0.45%)
Apr 12, 2011 1.825 1.847 1.825 1.832 157,573 +0.01(+0.33%)
Apr 11, 2011 1.819 1.826 1.819 1.826 52,524 +0.00(+0.23%)
Apr 08, 2011 1.838 1.838 1.822 1.822 98,483 -0.02(-1.29%)
Apr 07, 2011 1.849 1.849 1.835 1.846 79,344 +0.02(+1.10%)
Apr 06, 2011 1.840 1.840 1.822 1.826 72,779 +0.00(+0.15%)
Apr 05, 2011 1.797 1.835 1.797 1.823 99,632 +0.05(+2.62%)
Apr 04, 2011 1.775 1.776 1.768 1.776 19,696 +0.02(+1.04%)
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.