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 )

5.240 -0.210 (-3.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Jun 30, 2017 427.46 427.46 413.40 416.21 247,301 -5.89(-1.40%)
Jun 29, 2017 413.13 427.06 410.04 422.10 372,791 +24.37(+6.13%)
Jun 28, 2017 400.41 412.81 395.72 397.73 311,785 -8.44(-2.08%)
Jun 27, 2017 380.86 407.51 379.25 406.17 372,023 +14.73(+3.76%)
Jun 26, 2017 397.33 399.07 380.86 391.44 460,439 +10.18(+2.67%)
Jun 23, 2017 385.95 392.37 378.58 381.26 431,119 -20.49(-5.10%)
Jun 22, 2017 402.69 408.31 392.37 401.75 488,575 -15.40(-3.69%)
Jun 21, 2017 434.16 437.67 415.82 417.15 400,638 -18.35(-4.21%)
Jun 20, 2017 425.85 438.57 425.32 435.50 310,340 +8.97(+2.10%)
Jun 19, 2017 429.20 431.90 412.19 426.52 392,731 +5.89(+1.40%)
Jun 16, 2017 419.56 427.10 414.73 420.63 336,161 +2.54(+0.61%)
Jun 15, 2017 423.84 425.72 404.56 418.09 492,661 +8.84(+2.16%)
Jun 14, 2017 354.61 417.15 352.47 409.25 1,070,034 +35.49(+9.49%)
Jun 13, 2017 392.91 392.91 365.86 373.76 576,192 -11.38(-2.96%)
Jun 12, 2017 386.08 389.03 374.16 385.14 432,989 +4.42(+1.16%)
Jun 09, 2017 381.12 383.00 368.40 380.72 692,780 +17.68(+4.87%)
Jun 08, 2017 356.08 374.43 355.01 363.05 733,749 +17.94(+5.20%)
Jun 07, 2017 348.45 358.23 338.14 345.10 753,028 +7.63(+2.26%)
Jun 06, 2017 376.17 376.17 336.04 337.47 1,108,625 -55.31(-14.08%)
Jun 05, 2017 387.15 406.30 385.67 392.78 375,435 -0.53(-0.14%)
Jun 02, 2017 383.00 396.93 378.71 393.31 580,437 -6.83(-1.71%)
Jun 01, 2017 405.23 408.85 391.17 400.14 484,759 +5.62(+1.43%)
May 31, 2017 396.52 408.85 384.34 394.52 547,089 -5.09(-1.27%)
May 30, 2017 397.73 400.27 388.36 399.61 389,658 +14.87(+3.86%)
May 26, 2017 378.98 389.29 377.91 384.74 412,875 -10.04(-2.54%)
May 25, 2017 395.32 406.30 389.43 394.79 626,655 +11.79(+3.08%)
May 24, 2017 403.62 423.31 382.46 383.00 866,987 -17.14(-4.28%)
May 23, 2017 369.47 402.75 363.72 400.14 674,108 +25.71(+6.87%)
May 22, 2017 378.98 380.99 363.05 374.43 630,513 -14.60(-3.75%)
May 19, 2017 384.20 392.51 382.06 389.03 515,484 -10.98(-2.75%)
May 18, 2017 379.25 405.77 376.30 400.01 699,037 +32.41(+8.82%)
May 17, 2017 362.38 379.12 352.33 367.60 821,456 -20.49(-5.28%)
May 16, 2017 392.78 394.25 383.67 388.09 458,136 -7.77(-1.96%)
May 15, 2017 378.45 413.26 378.45 395.86 479,988 -3.48(-0.87%)
May 12, 2017 400.41 406.03 391.57 399.34 549,061 -18.61(-4.45%)
May 11, 2017 441.12 442.06 412.19 417.95 519,425 -27.99(-6.28%)
May 10, 2017 454.38 458.93 439.91 445.94 456,278 -27.59(-5.83%)
May 09, 2017 486.12 493.35 470.98 473.53 543,386 +1.88(+0.40%)
May 08, 2017 470.31 488.79 469.78 471.65 397,564 +2.28(+0.48%)
May 05, 2017 500.18 502.86 457.86 469.38 596,001 -34.15(-6.78%)
May 04, 2017 497.63 517.99 490.54 503.52 720,125 +29.46(+6.21%)
May 03, 2017 463.88 475.80 427.59 474.06 813,365 +12.86(+2.79%)
May 02, 2017 470.45 474.46 447.68 461.21 585,840 -4.15(-0.89%)
May 01, 2017 445.81 475.40 433.75 465.36 666,513 +33.48(+7.75%)
Apr 28, 2017 450.36 455.72 421.17 431.88 593,244 -26.78(-5.84%)
Apr 27, 2017 433.08 465.89 433.08 458.66 585,388 +25.31(+5.84%)
Apr 26, 2017 437.64 467.90 424.25 433.35 887,643 -2.55(-0.58%)
Apr 25, 2017 401.88 449.41 401.35 435.90 1,277,361 +50.22(+13.02%)
Apr 24, 2017 389.16 392.51 376.05 385.68 793,161 +18.88(+5.15%)
Apr 21, 2017 365.73 373.89 357.82 366.80 599,134 -3.21(-0.87%)
Apr 20, 2017 374.83 379.92 358.49 370.01 707,758 -7.37(-1.95%)
Apr 19, 2017 350.19 383.13 349.65 377.38 1,088,281 +37.23(+10.94%)
Apr 18, 2017 336.93 352.33 334.52 340.15 816,368 +6.56(+1.97%)
Apr 17, 2017 329.70 339.75 321.80 333.58 630,356 +2.54(+0.77%)
Apr 13, 2017 327.29 336.65 316.85 331.04 1,080,035 +0.27(+0.08%)
Apr 12, 2017 338.54 349.52 330.64 330.77 622,672 -8.44(-2.49%)
Apr 11, 2017 354.88 360.65 334.12 339.21 912,951 -32.68(-8.79%)
Apr 10, 2017 385.68 392.64 368.27 371.88 489,411 -6.29(-1.66%)
Apr 07, 2017 359.43 391.57 353.54 378.18 693,367 -1.47(-0.39%)
Apr 06, 2017 384.34 390.77 376.04 379.65 438,714 +1.07(+0.28%)
Apr 05, 2017 394.65 401.48 370.55 378.58 829,879 -2.14(-0.56%)
Apr 04, 2017 386.21 393.85 380.46 380.72 537,063 -14.46(-3.66%)
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.