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

Consumer Discretionary Bear 3X Direxion (NY: PASS )

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 (%)
Jul 31, 2019 15.32 15.80 15.25 15.63 2,756 +0.43(+2.84%)
Jul 30, 2019 15.05 15.19 15.05 15.19 928 +0.35(+2.37%)
Jul 29, 2019 14.92 14.93 14.84 14.84 10,706 +0.22(+1.49%)
Jul 26, 2019 14.70 14.84 14.61 14.62 1,808 -0.20(-1.33%)
Jul 25, 2019 14.77 14.83 14.65 14.82 20,848 +0.23(+1.59%)
Jul 24, 2019 14.85 14.85 14.59 14.59 1,442 -0.25(-1.68%)
Jul 23, 2019 14.87 14.91 14.84 14.84 3,239 -0.27(-1.79%)
Jul 22, 2019 14.97 15.26 14.97 15.11 3,869 +0.01(+0.09%)
Jul 19, 2019 15.04 15.10 15.04 15.10 703 +0.28(+1.86%)
Jul 18, 2019 14.90 15.09 14.80 14.82 4,668 +0.12(+0.79%)
Jul 17, 2019 14.62 14.70 14.58 14.70 4,545 +0.37(+2.59%)
Jul 16, 2019 14.25 14.45 14.25 14.33 2,155 +0.03(+0.21%)
Jul 15, 2019 14.43 14.45 14.30 14.30 2,681 -0.13(-0.90%)
Jul 12, 2019 14.63 14.63 14.43 14.43 3,115 -0.50(-3.34%)
Jul 11, 2019 14.98 14.98 14.93 14.93 1,408 -0.11(-0.71%)
Jul 10, 2019 15.11 15.11 15.04 15.04 407 -0.10(-0.68%)
Jul 09, 2019 15.34 15.39 15.11 15.14 2,059 -0.08(-0.51%)
Jul 08, 2019 15.38 15.38 15.22 15.22 1,323 -0.11(-0.72%)
Jul 05, 2019 15.49 15.64 15.33 15.33 1,004 -0.02(-0.16%)
Jul 03, 2019 15.37 15.39 15.35 15.35 502 -0.35(-2.24%)
Jul 02, 2019 16.02 16.02 15.70 15.70 1,045 -0.16(-1.00%)
Jul 01, 2019 15.82 15.93 15.44 15.86 2,325 -0.37(-2.29%)
Jun 28, 2019 16.19 16.29 16.19 16.23 803 -0.12(-0.75%)
Jun 27, 2019 16.36 16.36 16.36 16.36 23 -0.28(-1.67%)
Jun 26, 2019 16.71 16.71 16.54 16.64 1,051 -0.20(-1.16%)
Jun 25, 2019 16.53 16.83 16.53 16.83 1,048 +0.48(+2.95%)
Jun 24, 2019 16.25 16.35 16.25 16.35 368 +0.27(+1.66%)
Jun 21, 2019 15.96 16.08 15.89 16.08 1,515 +0.23(+1.44%)
Jun 20, 2019 15.83 16.05 15.83 15.85 1,193 -0.31(-1.93%)
Jun 19, 2019 16.36 16.50 16.16 16.16 2,081 -0.15(-0.95%)
Jun 18, 2019 16.06 16.32 16.01 16.32 2,250 -0.38(-2.25%)
Jun 17, 2019 16.50 16.70 16.50 16.70 1,283 +0.03(+0.20%)
Jun 14, 2019 16.75 16.85 16.62 16.66 8,791 -0.22(-1.30%)
Jun 13, 2019 17.22 17.22 16.85 16.88 909 -0.41(-2.38%)
Jun 12, 2019 17.22 17.35 17.20 17.29 3,228 +0.07(+0.38%)
Jun 11, 2019 17.23 17.23 17.23 17.23 329 -0.21(-1.20%)
Jun 10, 2019 17.13 17.44 16.98 17.44 6,381 -0.42(-2.35%)
Jun 07, 2019 18.37 18.37 17.76 17.86 909 -0.84(-4.51%)
Jun 06, 2019 18.99 18.99 18.70 18.70 1,871 -0.27(-1.44%)
Jun 05, 2019 18.88 19.31 18.88 18.97 1,678 -0.31(-1.59%)
Jun 04, 2019 20.14 20.28 19.28 19.28 2,265 -1.70(-8.09%)
Jun 03, 2019 20.62 21.02 20.59 20.98 1,665 +0.55(+2.69%)
May 31, 2019 20.45 20.55 20.22 20.43 2,930 +0.78(+3.97%)
May 30, 2019 19.70 19.77 19.52 19.65 1,767 -0.35(-1.75%)
May 29, 2019 19.91 20.19 19.91 20.00 1,367 +1.01(+5.32%)
May 28, 2019 18.99 18.99 18.99 18.99 200 -0.13(-0.67%)
May 24, 2019 18.82 19.12 18.82 19.12 505 -0.06(-0.29%)
May 23, 2019 18.92 19.23 18.92 19.17 1,250 +0.71(+3.82%)
May 22, 2019 18.38 18.49 18.28 18.47 1,123 +0.53(+2.97%)
May 21, 2019 18.22 18.29 17.90 17.94 1,139 -0.33(-1.81%)
May 20, 2019 18.30 18.37 18.16 18.27 2,019 +0.38(+2.13%)
May 17, 2019 17.29 17.89 17.29 17.89 1,111 +0.35(+1.99%)
May 16, 2019 17.34 17.54 17.34 17.54 613 -0.49(-2.70%)
May 15, 2019 18.92 18.92 18.02 18.02 1,434 -0.34(-1.84%)
May 14, 2019 18.65 18.65 18.29 18.36 709 -0.53(-2.81%)
May 13, 2019 18.78 18.89 18.76 18.89 1,067 +1.44(+8.23%)
May 10, 2019 18.05 18.20 17.45 17.45 1,111 +0.00(+0.02%)
May 09, 2019 17.71 17.77 17.37 17.45 2,960 +0.25(+1.44%)
May 08, 2019 17.37 17.37 16.95 17.20 1,540 -0.03(-0.18%)
May 07, 2019 16.72 17.42 16.72 17.23 2,417 +0.73(+4.39%)
May 06, 2019 16.95 16.95 16.51 16.51 1,849 +0.34(+2.11%)
May 03, 2019 16.20 16.20 16.12 16.17 505 -0.60(-3.55%)
May 02, 2019 16.75 17.04 16.63 16.76 3,618 +0.01(+0.03%)
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.