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

Retail Bull 3X Direxion (NY: RETL )

10.23 -0.46 (-4.30%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2011 1.764 1.784 1.758 1.758 36,110 +0.01(+0.63%)
Mar 31, 2011 1.766 1.768 1.735 1.747 60,731 -0.03(-1.56%)
Mar 30, 2011 1.751 1.775 1.748 1.775 54,165 +0.05(+2.65%)
Mar 29, 2011 1.724 1.729 1.724 1.729 9,848 +0.02(+1.28%)
Mar 28, 2011 1.749 1.749 1.707 1.707 76,915 -0.03(-1.70%)
Mar 25, 2011 1.741 1.750 1.735 1.737 26,262 +0.10(+5.99%)
Mar 16, 2011 1.639 1.639 1.639 1.639 590,900 -0.04(-2.20%)
Mar 15, 2011 1.698 1.698 1.675 1.675 19,696 -0.02(-1.35%)
Mar 14, 2011 1.643 1.699 1.643 1.698 46,779 -0.03(-1.71%)
Mar 11, 2011 1.712 1.736 1.712 1.728 80,428 +0.02(+1.00%)
Mar 10, 2011 1.712 1.715 1.711 1.711 403,781 -0.03(-1.57%)
Mar 09, 2011 1.721 1.742 1.721 1.738 29,545 +0.05(+2.76%)
Mar 07, 2011 1.691 1.691 1.691 1.691 0 -0.01(-0.84%)
Mar 04, 2011 1.705 1.706 1.705 1.706 9,848 -0.04(-2.05%)
Mar 03, 2011 1.736 1.744 1.736 1.741 19,696 +0.03(+1.87%)
Mar 02, 2011 1.710 1.710 1.691 1.709 42,676 +0.01(+0.47%)
Mar 01, 2011 1.727 1.746 1.700 1.701 88,635 -0.03(-1.50%)
Feb 25, 2011 1.723 1.727 1.727 1.727 866,653 +0.02(+1.38%)
Feb 24, 2011 1.710 1.710 1.704 1.704 36,110 -0.01(-0.64%)
Feb 23, 2011 1.715 1.715 1.715 1.715 3,282 -0.07(-3.77%)
Feb 22, 2011 1.809 1.809 1.782 1.782 36,931 -0.07(-3.93%)
Feb 18, 2011 1.856 1.856 1.851 1.855 20,484 +0.01(+0.41%)
Feb 17, 2011 1.830 1.858 1.830 1.847 36,438 +0.00(+0.15%)
Feb 16, 2011 1.865 1.865 1.839 1.844 238,001 +0.02(+1.07%)
Feb 15, 2011 1.821 1.825 1.820 1.825 62,701 +0.00(+0.05%)
Feb 14, 2011 1.824 1.824 1.824 1.824 13,984 -0.01(-0.81%)
Feb 11, 2011 1.801 1.840 1.801 1.839 30,989 +0.03(+1.72%)
Feb 10, 2011 1.805 1.808 1.805 1.808 49,241 -0.01(-0.40%)
Feb 09, 2011 1.816 1.816 1.815 1.815 40,378 +0.03(+1.45%)
Feb 08, 2011 1.789 1.789 1.789 1.789 19,696 +0.03(+1.45%)
Feb 07, 2011 1.748 1.764 1.748 1.764 13,951 +0.01(+0.63%)
Feb 04, 2011 1.723 1.755 1.723 1.753 74,781 +0.03(+1.62%)
Feb 03, 2011 1.712 1.725 1.711 1.725 26,262 -0.00(-0.05%)
Feb 01, 2011 1.718 1.726 1.726 1.726 1,142,407 +0.03(+1.72%)
Jan 31, 2011 1.694 1.696 1.694 1.696 35,585 -0.01(-0.77%)
Jan 28, 2011 1.772 1.774 1.706 1.710 447,114 -0.08(-4.53%)
Jan 27, 2011 1.789 1.792 1.789 1.791 42,676 +0.03(+1.70%)
Jan 26, 2011 1.754 1.765 1.754 1.761 50,489 +0.02(+1.33%)
Jan 25, 2011 1.722 1.743 1.722 1.738 36,110 +0.00(+0.23%)
Jan 24, 2011 1.734 1.734 1.734 1.734 11,489 +0.01(+0.67%)
Jan 21, 2011 1.764 1.764 1.722 1.722 288,884 -0.02(-0.95%)
Jan 20, 2011 1.729 1.738 1.729 1.738 177,270 +0.04(+2.09%)
Jan 19, 2011 1.709 1.709 1.699 1.703 134,593 -0.02(-1.29%)
Jan 18, 2011 1.725 1.725 1.725 1.725 13,131 -0.00(-0.18%)
Jan 14, 2011 1.701 1.730 1.700 1.728 592,541 +0.02(+1.29%)
Jan 13, 2011 1.712 1.713 1.706 1.706 840,391 +0.00(+0.09%)
Jan 12, 2011 1.698 1.713 1.698 1.705 41,363 +0.02(+1.17%)
Jan 11, 2011 1.687 1.687 1.685 1.685 54,165 -0.00(-0.08%)
Jan 10, 2011 1.666 1.686 1.666 1.686 64,014 +0.01(+0.42%)
Jan 07, 2011 1.691 1.691 1.661 1.679 99,008 -0.00(-0.25%)
Jan 06, 2011 1.717 1.717 1.649 1.684 274,440 -0.05(-2.82%)
Jan 05, 2011 1.738 1.748 1.720 1.732 90,604 -0.05(-2.90%)
Jan 03, 2011 1.772 1.784 1.784 1.784 236,360 +0.02(+1.21%)
Dec 30, 2010 1.760 1.763 1.763 1.763 433,326 -0.00(-0.02%)
Dec 29, 2010 1.743 1.767 1.743 1.763 59,090 +0.02(+1.05%)
Dec 28, 2010 1.748 1.748 1.739 1.745 196,638 -0.01(-0.53%)
Dec 27, 2010 1.755 1.755 1.754 1.754 9,848 -0.00(-0.10%)
Dec 23, 2010 1.745 1.756 1.745 1.756 69,496 +0.00(+0.24%)
Dec 22, 2010 1.750 1.761 1.749 1.752 44,317 -0.01(-0.71%)
Dec 21, 2010 1.760 1.769 1.759 1.764 88,306 +0.00(+0.12%)
Dec 20, 2010 1.749 1.762 1.749 1.762 134,593 +0.01(+0.61%)
Dec 17, 2010 1.752 1.757 1.751 1.751 13,131 +0.00(+0.28%)
Dec 16, 2010 1.728 1.751 1.661 1.746 34,009 +0.01(+0.58%)
Dec 15, 2010 1.720 1.736 1.720 1.736 137,088 +0.01(+0.30%)
Dec 14, 2010 1.726 1.731 1.720 1.731 293,480 -0.02(-1.34%)
Dec 13, 2010 1.770 1.771 1.752 1.755 68,150 -0.01(-0.67%)
Dec 10, 2010 1.761 1.766 1.760 1.766 22,651 +0.01(+0.41%)
Dec 09, 2010 1.811 1.811 1.759 1.759 36,110 -0.00(-0.07%)
Dec 08, 2010 1.754 1.760 1.754 1.760 16,413 -0.00(-0.26%)
Dec 07, 2010 1.795 1.795 1.765 1.765 79,935 +0.01(+0.53%)
Dec 06, 2010 1.753 1.761 1.753 1.756 48,913 +0.00(+0.22%)
Dec 03, 2010 1.750 1.755 1.725 1.752 1,126,650 -0.01(-0.50%)
Dec 02, 2010 1.727 1.765 1.714 1.761 361,040 +0.04(+2.48%)
Dec 01, 2010 1.727 1.728 1.698 1.718 342,131 +0.04(+2.42%)
Nov 30, 2010 1.630 1.685 1.630 1.677 184,492 +0.01(+0.75%)
Nov 29, 2010 1.826 1.826 1.644 1.665 161,315 -0.02(-1.03%)
Nov 26, 2010 1.675 1.683 1.674 1.682 62,372 -0.01(-0.40%)
Nov 24, 2010 1.657 1.689 1.689 1.689 218,961 +0.06(+3.82%)
Nov 23, 2010 1.634 1.634 1.611 1.627 196,671 -0.02(-1.26%)
Nov 22, 2010 1.616 1.657 1.611 1.648 314,982 +0.03(+2.00%)
Nov 19, 2010 1.584 1.615 1.581 1.615 620,445 +0.03(+1.84%)
Nov 18, 2010 1.607 1.623 1.586 1.586 308,581 +0.02(+1.28%)
Nov 17, 2010 1.570 1.572 1.564 1.566 198,936 +0.01(+0.80%)
Nov 16, 2010 1.553 1.593 1.544 1.554 285,601 -0.00(-0.08%)
Nov 15, 2010 1.581 1.581 1.551 1.555 275,753 -0.02(-1.28%)
Nov 12, 2010 1.610 1.610 1.570 1.575 352,669 -0.04(-2.73%)
Nov 11, 2010 1.593 1.621 1.591 1.619 183,835 +0.00(+0.25%)
Nov 10, 2010 1.604 1.615 1.582 1.615 32,827 +0.02(+1.38%)
Nov 09, 2010 1.614 1.624 1.593 1.593 262,622 -0.03(-1.84%)
Nov 08, 2010 1.626 1.632 1.619 1.623 269,187 -0.01(-0.63%)
Nov 05, 2010 1.619 1.648 1.619 1.633 453,713 +0.02(+1.06%)
Nov 04, 2010 1.596 1.616 1.595 1.616 131,639 +0.06(+3.57%)
Nov 03, 2010 1.555 1.561 1.540 1.561 187,118 +0.01(+0.49%)
Nov 02, 2010 1.534 1.570 1.531 1.553 495,699 +0.03(+2.04%)
Nov 01, 2010 1.523 1.536 1.512 1.522 328,278 +0.00(+0.06%)
Oct 29, 2010 1.513 1.521 1.513 1.521 29,545 -0.00(-0.02%)
Oct 28, 2010 1.534 1.534 1.518 1.521 17,070 +0.02(+1.03%)
Oct 27, 2010 1.527 1.531 1.503 1.506 233,077 -0.04(-2.62%)
Oct 25, 2010 1.566 1.566 1.546 1.546 24,719 +0.01(+0.44%)
Oct 22, 2010 1.539 1.540 1.539 1.540 13,131 +0.01(+0.70%)
Oct 21, 2010 1.530 1.544 1.512 1.529 321,712 +0.04(+2.45%)
Oct 20, 2010 1.477 1.499 1.477 1.492 39,393 +0.02(+1.58%)
Oct 19, 2010 1.488 1.498 1.461 1.469 258,289 -0.04(-2.78%)
Oct 18, 2010 1.566 1.566 1.508 1.511 143,391 -0.01(-0.66%)
Oct 15, 2010 1.505 1.521 1.502 1.521 49,241 +0.05(+3.46%)
Oct 14, 2010 1.503 1.503 1.470 1.470 36,110 -0.04(-2.44%)
Oct 13, 2010 1.530 1.544 1.507 1.507 11,818 -0.01(-0.92%)
Oct 12, 2010 1.517 1.521 1.517 1.521 16,413 -0.00(-0.32%)
Oct 11, 2010 1.526 1.526 1.526 1.526 9,848 +0.01(+0.58%)
Oct 08, 2010 1.517 1.517 1.517 1.517 9,848 +0.01(+0.63%)
Oct 07, 2010 1.508 1.508 1.508 1.508 6,565 +0.00(+0.28%)
Oct 06, 2010 1.504 1.504 1.504 1.504 6,565 -0.00(-0.32%)
Oct 05, 2010 1.490 1.512 1.490 1.508 246,208 +0.03(+2.36%)
Oct 01, 2010 1.472 1.474 1.474 1.474 118,180 -0.01(-0.58%)
Sep 30, 2010 1.512 1.512 1.471 1.482 49,241 -0.01(-0.57%)
Sep 29, 2010 1.498 1.498 1.491 1.491 36,110 -0.01(-0.97%)
Sep 28, 2010 1.456 1.505 1.456 1.505 21,338 +0.03(+1.75%)
Sep 27, 2010 1.438 1.487 1.431 1.480 200,216 -0.02(-1.06%)
Sep 24, 2010 1.496 1.496 1.495 1.495 36,110 +0.08(+5.62%)
Sep 22, 2010 1.428 1.416 1.416 1.416 275,753 +0.00(+0.21%)
Sep 21, 2010 1.513 1.513 1.413 1.413 45,958 -0.00(-0.28%)
Sep 20, 2010 1.401 1.417 1.401 1.417 82,890 +0.06(+4.28%)
Sep 17, 2010 1.359 1.359 1.359 1.359 3,282 -0.01(-0.76%)
Sep 15, 2010 1.351 1.369 1.351 1.369 31,186 -0.01(-0.77%)
Sep 14, 2010 1.372 1.380 1.372 1.380 6,565 +0.05(+3.69%)
Sep 13, 2010 1.331 1.331 1.331 1.331 3,282 +0.03(+1.96%)
Sep 10, 2010 1.305 1.305 1.305 1.305 16,413 +0.02(+1.71%)
Sep 09, 2010 1.308 1.308 1.282 1.283 91,917 -0.00(-0.26%)
Sep 08, 2010 1.702 1.288 1.284 1.286 16,413 +0.01(+1.13%)
Sep 07, 2010 1.301 1.301 1.272 1.272 57,120 -0.03(-2.27%)
Sep 03, 2010 1.302 1.319 1.291 1.302 39,393 +0.03(+2.03%)
Sep 02, 2010 1.252 1.276 1.250 1.276 82,069 +0.05(+3.84%)
Sep 01, 2010 1.215 1.229 1.214 1.229 272,470 +0.06(+4.84%)
Aug 31, 2010 1.146 1.172 1.146 1.172 95,693 +0.01(+1.18%)
Aug 30, 2010 1.158 1.158 1.158 1.158 39,393 -0.04(-3.65%)
Aug 27, 2010 1.202 1.202 1.162 1.202 210,097 +0.00(+0.01%)
Aug 26, 2010 1.207 1.208 1.202 1.202 54,330 -0.00(-0.06%)
Aug 25, 2010 1.174 1.204 1.165 1.203 114,897 +0.03(+2.60%)
Aug 24, 2010 1.158 1.172 1.151 1.172 57,448 -0.02(-1.59%)
Aug 23, 2010 1.213 1.230 1.191 1.191 426,761 +0.01(+0.98%)
Aug 20, 2010 1.179 1.179 1.179 1.179 3,282 -0.01(-0.82%)
Aug 19, 2010 1.229 1.229 1.186 1.189 377,519 -0.04(-3.32%)
Aug 18, 2010 1.234 1.234 1.230 1.230 13,131 +0.03(+2.49%)
Aug 17, 2010 1.220 1.220 1.200 1.200 17,759 +0.02(+2.05%)
Aug 16, 2010 1.176 1.176 1.176 1.176 32,827 +0.01(+0.81%)
Aug 13, 2010 1.167 1.183 1.167 1.167 36,110 -0.02(-2.10%)
Aug 12, 2010 1.192 1.192 1.191 1.192 9,848 -0.01(-0.69%)
Aug 11, 2010 1.201 1.207 1.200 1.200 20,353 -0.04(-3.17%)
Aug 10, 2010 1.236 1.261 1.236 1.239 1,004,530 -0.02(-1.98%)
Aug 09, 2010 1.262 1.275 1.262 1.264 32,827 +0.05(+3.70%)
Aug 06, 2010 1.219 1.219 1.218 1.219 111,614 -0.03(-2.34%)
Aug 05, 2010 1.248 1.248 1.248 1.248 3,282 +0.00(+0.27%)
Aug 04, 2010 1.218 1.250 1.218 1.245 1,687,348 +0.03(+2.46%)
Aug 03, 2010 1.215 1.215 1.215 1.215 3,282 -0.04(-2.85%)
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.