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

Gold Miners Bear -2X Direxion (NY: DUST )

8.200 +0.040 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 31, 2017 637.73 647.48 623.80 637.50 200,874 +3.71(+0.59%)
Jul 28, 2017 654.21 660.15 631.70 633.78 201,972 -29.01(-4.38%)
Jul 27, 2017 630.53 672.35 628.68 662.79 282,242 +24.13(+3.78%)
Jul 26, 2017 705.26 707.35 620.09 638.66 415,484 -54.54(-7.87%)
Jul 25, 2017 711.29 711.29 682.52 693.19 268,694 -21.35(-2.99%)
Jul 24, 2017 676.95 722.67 676.02 714.54 239,190 +30.87(+4.51%)
Jul 21, 2017 674.63 693.89 671.84 683.68 163,858 -6.50(-0.94%)
Jul 20, 2017 706.88 711.29 681.36 690.18 267,214 -14.16(-2.01%)
Jul 19, 2017 706.65 720.81 693.89 704.33 222,897 -0.23(-0.03%)
Jul 18, 2017 699.23 710.37 695.98 704.57 221,630 -16.94(-2.35%)
Jul 17, 2017 718.26 723.13 704.33 721.51 183,937 -16.01(-2.17%)
Jul 14, 2017 725.68 740.30 718.95 737.52 234,569 -35.51(-4.59%)
Jul 13, 2017 747.96 775.81 735.20 773.02 240,752 +23.67(+3.16%)
Jul 12, 2017 723.59 752.84 715.50 749.35 236,592 -6.96(-0.92%)
Jul 11, 2017 774.65 800.41 748.68 756.32 166,265 -14.62(-1.90%)
Jul 10, 2017 830.58 832.67 758.19 770.94 214,610 -36.67(-4.54%)
Jul 07, 2017 791.82 830.52 784.40 807.60 165,468 +31.56(+4.07%)
Jul 06, 2017 759.33 782.08 756.55 776.04 139,805 +27.15(+3.63%)
Jul 05, 2017 782.77 788.55 742.62 748.89 180,060 -29.47(-3.79%)
Jul 03, 2017 762.58 781.61 758.22 778.36 125,458 +57.09(+7.92%)
Jun 30, 2017 740.77 740.77 716.40 721.27 142,705 -10.21(-1.40%)
Jun 29, 2017 715.94 740.07 710.59 731.49 215,119 +42.24(+6.13%)
Jun 28, 2017 693.89 715.39 685.77 689.25 179,915 -14.62(-2.08%)
Jun 27, 2017 660.01 706.19 657.22 703.87 214,676 +25.53(+3.76%)
Jun 26, 2017 688.55 691.57 660.01 678.34 265,696 +17.64(+2.67%)
Jun 23, 2017 668.83 679.97 656.06 660.70 248,777 -35.51(-5.10%)
Jun 22, 2017 697.84 707.58 679.97 696.21 281,932 -26.69(-3.69%)
Jun 21, 2017 752.37 758.47 720.60 722.90 231,188 -31.79(-4.21%)
Jun 20, 2017 737.98 760.03 737.05 754.69 179,081 +15.55(+2.10%)
Jun 19, 2017 743.78 748.47 714.31 739.14 226,626 +10.21(+1.40%)
Jun 16, 2017 727.08 740.14 718.71 728.93 193,982 +4.41(+0.61%)
Jun 15, 2017 734.50 737.75 701.08 724.52 284,290 +15.32(+2.16%)
Jun 14, 2017 614.52 722.90 610.81 709.21 617,463 +61.50(+9.49%)
Jun 13, 2017 680.89 680.89 634.01 647.71 332,491 -19.73(-2.96%)
Jun 12, 2017 669.06 674.16 648.40 667.43 249,856 +7.66(+1.16%)
Jun 09, 2017 660.47 663.72 638.42 659.77 399,769 +30.63(+4.87%)
Jun 08, 2017 617.07 648.87 615.22 629.14 423,409 +31.10(+5.20%)
Jun 07, 2017 603.85 620.79 585.98 598.04 434,535 +13.23(+2.26%)
Jun 06, 2017 651.88 651.88 582.33 584.82 639,732 -95.84(-14.08%)
Jun 05, 2017 670.91 704.10 668.36 680.66 216,644 -0.93(-0.14%)
Jun 02, 2017 663.72 687.86 656.29 681.59 334,941 -11.83(-1.71%)
Jun 01, 2017 702.24 708.51 677.88 693.42 279,730 +9.75(+1.43%)
May 31, 2017 687.16 708.51 666.04 683.68 315,698 -8.82(-1.27%)
May 30, 2017 689.25 693.66 673.00 692.50 224,852 +25.76(+3.86%)
May 26, 2017 656.76 674.63 654.90 666.74 238,249 -17.41(-2.54%)
May 25, 2017 685.07 704.10 674.86 684.14 361,611 +20.42(+3.08%)
May 24, 2017 699.46 733.57 662.79 663.72 500,295 -29.70(-4.28%)
May 23, 2017 640.28 697.96 630.30 693.42 388,994 +44.56(+6.87%)
May 22, 2017 656.76 660.24 629.14 648.87 363,837 -25.30(-3.75%)
May 19, 2017 665.81 680.20 662.10 674.16 297,460 -19.03(-2.75%)
May 18, 2017 657.22 703.17 652.12 693.19 403,379 +56.16(+8.82%)
May 17, 2017 627.98 656.99 610.58 637.03 474,021 -35.51(-5.28%)
May 16, 2017 680.66 683.21 664.88 672.54 264,367 -13.46(-1.96%)
May 15, 2017 655.83 716.17 655.83 686.00 276,977 -6.03(-0.87%)
May 12, 2017 693.89 703.64 678.57 692.03 316,836 -32.26(-4.45%)
May 11, 2017 764.44 766.06 714.31 724.29 299,734 -48.50(-6.28%)
May 10, 2017 787.41 795.30 762.35 772.79 263,295 -47.81(-5.83%)
May 09, 2017 842.41 854.95 816.19 820.60 313,560 +3.25(+0.40%)
May 08, 2017 815.03 847.06 814.10 817.35 229,414 +3.95(+0.48%)
May 05, 2017 866.78 871.42 793.45 813.41 343,922 -59.18(-6.78%)
May 04, 2017 862.37 897.65 850.07 872.58 415,548 +51.05(+6.21%)
May 03, 2017 803.89 824.54 741.00 821.53 469,352 +22.28(+2.79%)
May 02, 2017 815.26 822.22 775.81 799.25 338,059 -7.19(-0.89%)
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.