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

Utilities Bull 3X Direxion (NY: UTSL )

25.65 -0.17 (-0.66%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 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 (%)
May 31, 2018 20.29 20.76 20.04 20.49 31,954 +0.14(+0.67%)
May 30, 2018 19.61 20.42 19.60 20.36 30,393 +0.42(+2.10%)
May 29, 2018 19.87 20.23 19.52 19.94 12,058 +0.04(+0.21%)
May 25, 2018 19.89 19.89 19.89 0 +0.27(+1.39%)
May 24, 2018 19.20 19.62 19.12 19.62 7,897 +0.46(+2.39%)
May 23, 2018 18.91 19.29 18.78 19.16 37,121 +0.42(+2.25%)
May 22, 2018 18.66 19.04 18.65 18.74 10,644 +0.22(+1.20%)
May 21, 2018 18.42 18.67 18.13 18.52 7,778 +0.27(+1.50%)
May 18, 2018 18.27 18.55 17.92 18.25 13,198 -0.04(-0.23%)
May 17, 2018 18.78 18.85 18.19 18.29 10,602 -0.36(-1.93%)
May 16, 2018 19.18 19.21 18.51 18.65 25,355 -0.43(-2.27%)
May 15, 2018 19.27 19.50 18.85 19.08 29,859 -0.52(-2.65%)
May 14, 2018 19.72 20.01 19.37 19.60 29,093 -0.26(-1.33%)
May 11, 2018 19.87 19.96 19.67 19.87 5,880 +0.08(+0.39%)
May 10, 2018 19.49 19.79 19.24 19.79 36,135 +0.74(+3.89%)
May 09, 2018 19.30 19.42 18.85 19.05 41,318 -0.33(-1.71%)
May 08, 2018 20.47 20.47 19.37 19.38 30,333 -1.65(-7.83%)
May 07, 2018 21.39 21.43 20.96 21.03 9,524 -0.35(-1.64%)
May 04, 2018 21.36 21.57 21.34 21.38 53,574 +0.29(+1.37%)
May 03, 2018 20.89 21.32 20.46 21.09 24,969 -0.02(-0.08%)
May 02, 2018 21.22 21.42 20.98 21.11 11,254 -0.15(-0.72%)
May 01, 2018 21.34 21.49 21.14 21.26 12,949 -0.26(-1.23%)
Apr 30, 2018 21.74 21.75 21.41 21.52 190,461 -0.03(-0.12%)
Apr 27, 2018 21.12 21.80 20.87 21.55 53,980 +0.62(+2.97%)
Apr 26, 2018 20.41 20.99 20.41 20.93 11,472 +0.75(+3.72%)
Apr 25, 2018 19.99 20.52 19.99 20.18 7,073 -0.12(-0.58%)
Apr 24, 2018 20.11 20.59 20.10 20.30 4,368 +0.40(+2.01%)
Apr 23, 2018 19.94 20.21 19.78 19.89 10,882 +0.05(+0.26%)
Apr 20, 2018 20.51 20.51 19.77 19.84 17,988 -0.41(-2.02%)
Apr 19, 2018 20.56 20.56 20.01 20.25 16,960 -0.27(-1.30%)
Apr 18, 2018 21.09 21.32 20.52 20.52 7,846 -0.22(-1.06%)
Apr 17, 2018 20.40 20.94 20.07 20.74 43,456 +0.77(+3.84%)
Apr 16, 2018 19.52 20.15 19.52 19.97 10,484 +0.62(+3.22%)
Apr 13, 2018 19.14 19.60 19.14 19.35 4,649 +0.38(+1.98%)
Apr 12, 2018 19.40 19.40 18.85 18.97 17,119 -0.79(-4.01%)
Apr 11, 2018 19.67 19.81 19.54 19.77 3,102 -0.06(-0.30%)
Apr 10, 2018 20.24 20.24 19.73 19.83 5,578 -0.49(-2.43%)
Apr 09, 2018 19.94 20.63 19.94 20.32 8,555 +0.05(+0.25%)
Apr 06, 2018 20.72 20.73 20.04 20.27 17,792 -0.33(-1.61%)
Apr 05, 2018 19.80 20.71 19.65 20.60 17,585 +0.43(+2.16%)
Apr 04, 2018 19.78 20.25 19.58 20.17 16,670 +0.11(+0.56%)
Apr 03, 2018 19.60 20.23 19.60 20.06 4,490 +0.36(+1.85%)
Apr 02, 2018 20.37 20.59 19.38 19.69 158,218 -0.68(-3.35%)
Mar 29, 2018 20.37 20.37 20.37 0 +0.33(+1.66%)
Mar 28, 2018 20.30 20.31 19.74 20.04 7,559 -0.07(-0.34%)
Mar 27, 2018 19.23 20.57 19.21 20.11 16,226 +1.01(+5.27%)
Mar 26, 2018 19.13 19.13 18.80 19.10 7,411 +0.49(+2.61%)
Mar 23, 2018 19.76 19.95 18.60 18.62 11,900 -0.84(-4.34%)
Mar 22, 2018 19.16 20.31 19.16 19.46 6,806 +0.29(+1.49%)
Mar 21, 2018 19.44 19.51 19.08 19.17 5,783 -0.24(-1.25%)
Mar 20, 2018 19.95 19.95 19.34 19.42 5,193 -0.25(-1.27%)
Mar 19, 2018 19.99 20.07 19.34 19.67 11,158 -0.46(-2.29%)
Mar 16, 2018 19.48 20.19 19.48 20.13 6,610 +0.52(+2.68%)
Mar 15, 2018 19.60 20.05 19.31 19.60 5,253 +0.10(+0.50%)
Mar 14, 2018 19.76 19.01 19.51 13,530 +0.49(+2.59%)
Mar 13, 2018 19.24 19.31 18.56 19.01 16,054 +0.10(+0.54%)
Mar 12, 2018 18.76 18.99 18.72 18.91 10,499 +0.34(+1.80%)
Mar 09, 2018 18.44 18.58 18.32 18.58 10,391 +0.08(+0.44%)
Mar 08, 2018 18.28 18.52 18.27 18.50 7,564 +0.38(+2.11%)
Mar 07, 2018 17.92 18.11 25,165 -0.34(-1.84%)
Mar 06, 2018 19.31 19.31 18.45 18.45 22,965 -0.81(-4.19%)
Mar 05, 2018 18.14 19.38 18.14 19.26 11,723 +1.08(+5.93%)
Mar 02, 2018 18.61 18.65 17.75 18.18 24,811 -0.14(-0.79%)
Mar 01, 2018 18.47 19.13 18.05 18.33 13,940 +0.04(+0.23%)
Feb 28, 2018 18.76 18.85 18.28 18.28 39,342 -0.43(-2.31%)
Feb 27, 2018 19.69 19.97 18.72 18.72 12,479 -0.90(-4.57%)
Feb 26, 2018 20.33 20.33 19.57 19.61 29,215 -0.26(-1.30%)
Feb 23, 2018 18.73 19.87 18.73 19.87 24,604 +1.48(+8.05%)
Feb 22, 2018 18.39 22,733 +0.12(+0.65%)
Feb 21, 2018 18.97 19.28 18.27 18.27 23,324 -0.68(-3.60%)
Feb 20, 2018 19.28 19.54 18.71 18.95 24,621 -0.80(-4.04%)
Feb 16, 2018 19.75 19.75 19.75 0 +0.61(+3.19%)
Feb 15, 2018 18.32 19.14 18.01 19.14 24,812 +1.20(+6.67%)
Feb 14, 2018 17.83 18.45 17.83 17.94 19,024 -0.70(-3.73%)
Feb 13, 2018 18.22 18.74 17.87 18.64 8,638 +0.14(+0.73%)
Feb 12, 2018 18.18 18.60 17.61 18.50 9,623 +0.54(+3.02%)
Feb 09, 2018 17.07 18.30 16.93 17.96 27,560 +0.96(+5.68%)
Feb 08, 2018 17.12 17.87 16.98 17.00 11,095 -0.69(-3.92%)
Feb 07, 2018 17.66 17.66 17.57 17.69 12,036 -0.01(-0.05%)
Feb 06, 2018 17.70 18.08 16.63 17.70 92,046 -1.30(-6.87%)
Feb 05, 2018 19.38 19.94 18.67 19.00 153,187 -0.52(-2.66%)
Feb 02, 2018 19.78 20.02 19.38 19.52 260,363 -0.54(-2.71%)
Feb 01, 2018 21.13 21.13 19.86 20.07 73,876 -1.07(-5.06%)
Jan 31, 2018 20.41 21.14 20.00 21.14 225,362 +0.74(+3.62%)
Jan 30, 2018 19.96 20.47 19.80 20.40 37,463 +0.14(+0.71%)
Jan 29, 2018 20.92 20.92 20.13 20.25 63,819 -0.77(-3.67%)
Jan 26, 2018 21.24 21.37 20.44 21.03 74,001 +0.02(+0.08%)
Jan 25, 2018 19.85 21.01 19.85 21.01 76,044 +0.89(+4.43%)
Jan 24, 2018 20.45 20.48 19.96 20.12 68,003 -0.36(-1.74%)
Jan 23, 2018 20.21 20.80 20.04 20.47 84,469 +0.60(+3.00%)
Jan 22, 2018 19.82 20.35 19.82 19.88 44,870 +0.10(+0.50%)
Jan 19, 2018 20.02 20.29 19.71 19.78 33,230 -0.15(-0.77%)
Jan 18, 2018 20.52 20.62 19.63 19.93 161,713 -0.48(-2.37%)
Jan 17, 2018 20.06 20.59 20.06 20.41 254,648 +0.46(+2.28%)
Jan 16, 2018 20.62 20.62 19.71 19.96 43,395 -0.25(-1.25%)
Jan 12, 2018 20.21 20.21 20.21 0 -0.34(-1.65%)
Jan 11, 2018 20.65 20.95 20.32 20.55 14,488 -0.10(-0.49%)
Jan 10, 2018 21.22 21.22 20.61 20.65 29,072 -0.89(-4.14%)
Jan 09, 2018 22.32 22.32 21.34 21.54 48,259 -0.60(-2.72%)
Jan 08, 2018 21.77 22.15 21.62 22.15 16,588 +0.59(+2.72%)
Jan 05, 2018 21.65 21.76 21.22 21.56 17,043 -0.03(-0.16%)
Jan 04, 2018 22.39 22.39 21.46 21.59 12,446 -0.40(-1.81%)
Jan 03, 2018 22.49 22.70 21.76 21.99 17,216 -0.62(-2.73%)
Jan 02, 2018 23.34 23.34 22.45 22.61 26,056 -0.78(-3.31%)
Dec 29, 2017 23.39 23.39 23.39 0 +0.27(+1.18%)
Dec 28, 2017 23.03 23.15 23.02 23.11 3,647 +0.17(+0.74%)
Dec 27, 2017 22.77 22.96 22.77 22.94 6,279 +0.09(+0.41%)
Dec 26, 2017 23.28 23.43 22.52 22.85 20,833 -0.15(-0.64%)
Dec 22, 2017 23.00 23.31 22.99 23.00 9,445 +0.13(+0.57%)
Dec 21, 2017 23.05 23.18 22.71 22.87 7,447 -0.98(-4.09%)
Dec 20, 2017 24.40 24.51 23.77 23.84 17,558 -0.60(-2.47%)
Dec 19, 2017 25.52 25.52 24.45 24.45 11,647 -1.34(-5.21%)
Dec 18, 2017 26.64 26.65 25.76 25.79 7,798 -0.69(-2.61%)
Dec 14, 2017 26.48 26.48 26.48 1 +0.01(+0.03%)
Dec 13, 2017 26.63 26.73 26.46 26.47 999 +0.14(+0.51%)
Dec 12, 2017 27.41 27.41 26.33 26.34 9,427 -0.77(-2.85%)
Dec 11, 2017 27.13 27.13 27.11 27.11 1,230 +0.08(+0.30%)
Dec 08, 2017 26.68 27.03 26.68 27.03 1,220 +0.36(+1.36%)
Dec 07, 2017 26.45 26.67 26.44 26.67 1,030 -0.12(-0.44%)
Dec 06, 2017 26.74 26.89 26.74 26.79 2,060 +0.25(+0.95%)
Dec 05, 2017 26.68 26.68 26.18 26.53 2,124 -1.48(-5.27%)
Dec 04, 2017 27.82 28.01 28.01 2,763 +0.19(+0.69%)
Dec 01, 2017 28.29 28.29 27.82 27.82 5,257 -0.59(-2.06%)
Nov 30, 2017 28.22 28.46 28.22 28.40 1,035 +0.43(+1.52%)
Nov 29, 2017 27.98 28.14 27.95 27.98 594 +0.13(+0.45%)
Nov 28, 2017 27.93 28.14 27.85 27.85 2,760 -0.02(-0.06%)
Nov 27, 2017 27.27 27.87 27.27 27.87 5,215 +0.83(+3.06%)
Nov 22, 2017 27.04 27.04 27.04 56 -0.19(-0.68%)
Nov 21, 2017 27.03 27.30 27.03 27.22 2,697 +0.44(+1.64%)
Nov 20, 2017 26.15 26.79 26.15 26.79 992 -0.61(-2.24%)
Nov 17, 2017 27.28 27.40 27.22 27.40 8,872 -0.39(-1.41%)
Nov 16, 2017 27.92 27.92 27.59 27.79 15,066 -0.43(-1.52%)
Nov 15, 2017 29.33 29.33 28.22 28.22 7,253 -0.59(-2.03%)
Nov 14, 2017 27.88 28.83 27.88 28.81 12,819 +0.99(+3.56%)
Nov 13, 2017 27.07 27.85 27.07 27.82 4,304 +0.74(+2.75%)
Nov 09, 2017 27.07 27.07 27.07 188 -0.00(-0.00%)
Nov 08, 2017 27.12 27.12 27.07 27.07 493 +0.57(+2.13%)
Nov 07, 2017 26.11 26.51 26.11 26.51 8,278 +0.20(+0.75%)
Nov 06, 2017 26.31 26.31 26.31 26.31 188 -0.31(-1.16%)
Nov 03, 2017 26.59 26.62 26.57 26.62 1,184 +0.68(+2.61%)
Nov 02, 2017 25.85 25.94 25.85 25.94 712 +0.03(+0.13%)
Nov 01, 2017 25.93 26.01 25.91 25.91 826 -0.33(-1.25%)
Oct 31, 2017 26.24 26.24 26.24 26.24 177 +0.03(+0.13%)
Oct 30, 2017 26.03 26.28 25.88 26.20 15,079 +0.14(+0.55%)
Oct 27, 2017 26.07 26.10 26.06 26.06 1,087 -0.01(-0.03%)
Oct 26, 2017 26.24 26.24 26.07 26.07 1,260 +0.73(+2.86%)
Oct 25, 2017 25.56 25.56 24.92 25.34 2,392 -0.63(-2.42%)
Oct 24, 2017 25.91 26.00 25.83 25.97 1,740 +0.19(+0.74%)
Oct 23, 2017 25.78 25.78 25.78 25.78 279 +0.07(+0.26%)
Oct 20, 2017 25.71 25.71 25.71 25.71 1,101 +0.05(+0.18%)
Oct 19, 2017 25.67 25.67 25.67 25.67 235 +0.73(+2.93%)
Oct 18, 2017 25.16 25.16 24.94 24.94 1,130 +0.41(+1.69%)
Oct 17, 2017 24.52 24.52 24.52 24.52 518 +0.19(+0.76%)
Oct 16, 2017 24.63 24.63 24.34 24.34 377 -0.57(-2.31%)
Oct 13, 2017 25.53 25.53 24.91 24.91 1,507 -0.14(-0.57%)
Oct 11, 2017 25.05 25.05 25.05 0 +0.31(+1.26%)
Oct 10, 2017 24.24 24.74 24.24 24.74 3,253 +0.50(+2.06%)
Oct 09, 2017 24.20 24.31 24.20 24.24 1,782 +0.20(+0.82%)
Oct 06, 2017 23.78 24.05 23.78 24.05 8,801 +0.21(+0.88%)
Oct 04, 2017 23.84 23 -0.08(-0.33%)
Oct 02, 2017 23.91 23.91 23.91 0 -0.52(-2.14%)
Sep 21, 2017 24.44 21 -0.06(-0.24%)
Sep 20, 2017 24.50 24.50 24.50 24.50 156 -0.52(-2.09%)
Sep 19, 2017 25.00 25.03 25.00 25.02 2,842 -0.24(-0.94%)
Sep 18, 2017 25.27 25.27 25.26 25.26 1,114 -0.61(-2.35%)
Sep 15, 2017 25.66 25.87 25.66 25.87 2,842 +0.22(+0.84%)
Sep 14, 2017 25.71 25.71 25.64 25.65 592 +0.43(+1.69%)
Sep 13, 2017 25.22 25.22 25.22 25.22 1,255 -0.95(-3.62%)
Sep 12, 2017 26.25 26.25 26.15 26.17 1,152 +0.74(+2.89%)
Sep 07, 2017 25.43 91 -0.19(-0.73%)
Sep 06, 2017 25.62 25.62 25.62 25.62 119 +0.00(+0.01%)
Sep 05, 2017 25.35 25.72 25.35 25.62 5,757 -0.19(-0.74%)
Sep 01, 2017 25.81 25.81 25.81 25.81 592 +0.05(+0.21%)
Aug 31, 2017 25.76 25.76 25.76 25.76 735 -0.21(-0.80%)
Aug 30, 2017 25.97 25.97 25.96 25.96 370 -0.34(-1.30%)
Aug 29, 2017 26.34 26.35 26.30 26.30 364 +0.29(+1.10%)
Aug 28, 2017 26.30 26.30 26.02 26.02 1,320 +0.23(+0.88%)
Aug 24, 2017 25.79 25.79 25.79 0 +0.17(+0.66%)
Aug 23, 2017 25.59 25.62 25.44 25.62 2,274 +0.28(+1.12%)
Aug 22, 2017 25.39 25.39 25.34 25.34 476 +0.37(+1.47%)
Aug 18, 2017 24.97 10 -0.27(-1.07%)
Aug 16, 2017 25.24 40 +0.26(+1.05%)
Aug 15, 2017 24.98 24.98 24.98 24.98 3,552 +0.84(+3.46%)
Aug 11, 2017 24.14 113 -0.57(-2.29%)
Aug 10, 2017 24.71 24.71 24.62 24.71 2,710 +0.01(+0.03%)
Aug 08, 2017 24.70 24.70 24.70 0 +0.27(+1.09%)
Aug 07, 2017 24.43 24.43 24.43 24.43 157 +0.33(+1.36%)
Aug 04, 2017 24.55 24.55 24.10 24.10 1,468 -0.52(-2.12%)
Aug 03, 2017 24.26 24.65 24.24 24.62 7,421 +0.98(+4.15%)
Jul 31, 2017 23.64 11 +0.39(+1.67%)
Jul 28, 2017 23.26 23.26 23.26 23.26 333 +0.03(+0.15%)
Jul 27, 2017 23.30 23.30 23.20 23.22 447 +0.32(+1.40%)
Jul 26, 2017 22.90 22.90 22.90 22.90 335 +0.18(+0.78%)
Jul 25, 2017 22.98 22.98 22.72 22.72 2,394 -0.33(-1.41%)
Jul 24, 2017 23.31 23.32 23.05 23.05 1,493 -0.16(-0.67%)
Jul 20, 2017 23.21 23.21 23.21 0 +0.98(+4.41%)
Jul 18, 2017 22.23 2 +0.27(+1.24%)
Jul 14, 2017 21.95 54 +0.84(+3.99%)
Jul 11, 2017 21.11 11 -0.33(-1.54%)
Jul 07, 2017 21.44 126 +0.10(+0.48%)
Jul 06, 2017 21.38 21.40 21.34 21.34 757 -0.05(-0.24%)
Jul 05, 2017 21.39 21.39 21.39 21.39 125 -1.10(-4.90%)
Jul 03, 2017 22.49 22.49 22.49 22.49 0 +0.00(+0.00%)
Jun 30, 2017 22.49 22.49 22.49 0 +0.43(+1.93%)
Jun 29, 2017 22.07 22.07 22.07 22.07 438 -0.73(-3.22%)
Jun 28, 2017 23.35 23.35 22.80 22.80 675 -0.72(-3.05%)
Jun 27, 2017 23.85 23.85 23.52 23.52 640 -0.75(-3.08%)
Jun 26, 2017 24.28 24.28 24.27 24.27 300 +0.11(+0.44%)
Jun 23, 2017 24.16 24.16 24.16 24.16 189 +0.10(+0.42%)
Jun 22, 2017 24.06 24.06 24.06 24.06 1,338 -0.43(-1.76%)
Jun 21, 2017 24.49 24.49 24.49 24.49 1,229 -0.26(-1.06%)
Jun 20, 2017 24.67 24.78 24.67 24.75 2,600 -0.13(-0.51%)
Jun 19, 2017 24.85 24.89 24.85 24.88 926 -0.00(-0.00%)
Jun 16, 2017 24.62 24.88 24.62 24.88 2,131 +0.39(+1.59%)
Jun 14, 2017 24.49 31 +0.84(+3.53%)
Jun 12, 2017 23.65 84 -0.12(-0.50%)
Jun 09, 2017 23.63 23.79 23.44 23.77 1,717 -0.02(-0.10%)
Jun 08, 2017 23.80 23.80 23.80 23.80 1,672 -0.77(-3.13%)
Jun 07, 2017 24.79 24.79 24.33 24.56 2,695 +0.10(+0.42%)
Jun 05, 2017 24.46 37 -0.21(-0.86%)
Jun 02, 2017 24.82 24.82 24.57 24.67 6,311 +0.30(+1.25%)
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.