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 )

8.440 -0.010 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2017 550.01 550.01 550.01 0 -1.16(-0.21%)
Dec 28, 2017 548.61 566.25 542.59 551.17 153,988 -2.32(-0.42%)
Dec 27, 2017 549.08 562.77 546.80 553.49 137,387 +1.86(+0.34%)
Dec 26, 2017 569.27 576.46 549.26 551.63 172,283 -22.97(-4.00%)
Dec 22, 2017 587.60 592.48 573.68 574.61 146,725 -21.81(-3.66%)
Dec 21, 2017 612.66 612.66 586.68 596.42 173,792 -7.89(-1.31%)
Dec 20, 2017 630.77 631.77 599.67 604.31 238,208 -33.65(-5.27%)
Dec 19, 2017 636.57 647.24 628.21 637.96 138,224 +0.93(+0.15%)
Dec 18, 2017 648.64 649.80 630.07 637.03 182,192 -28.08(-4.22%)
Dec 15, 2017 650.26 668.59 647.48 665.11 120,394 +6.50(+0.99%)
Dec 14, 2017 659.31 683.68 651.58 658.62 171,152 +6.50(+1.00%)
Dec 13, 2017 724.29 725.45 636.34 652.12 262,304 -75.89(-10.42%)
Dec 12, 2017 726.84 742.16 722.90 728.00 174,780 +9.98(+1.39%)
Dec 11, 2017 710.60 725.91 688.55 718.02 165,076 +15.55(+2.21%)
Dec 08, 2017 710.13 712.69 687.88 702.48 161,157 -9.28(-1.30%)
Dec 07, 2017 727.31 728.70 699.92 711.76 192,610 +11.60(+1.66%)
Dec 06, 2017 689.02 707.81 680.66 700.15 187,847 +25.99(+3.86%)
Dec 05, 2017 668.13 690.41 661.63 674.16 234,604 +20.65(+3.16%)
Dec 04, 2017 642.60 656.53 639.82 653.51 222,438 +24.83(+3.95%)
Dec 01, 2017 641.44 641.67 606.79 628.68 235,436 -4.41(-0.70%)
Nov 30, 2017 637.50 647.94 625.89 633.09 219,088 +5.80(+0.92%)
Nov 29, 2017 606.86 630.07 605.70 627.28 267,564 +33.19(+5.59%)
Nov 28, 2017 585.28 595.49 576.69 594.10 242,019 +8.59(+1.47%)
Nov 27, 2017 581.80 599.32 578.09 585.51 168,880 -17.87(-2.96%)
Nov 24, 2017 593.17 604.31 583.66 603.38 123,561 +8.35(+1.40%)
Nov 22, 2017 604.31 605.70 589.51 595.03 168,532 -17.87(-2.92%)
Nov 21, 2017 623.80 624.94 607.79 612.90 163,162 -14.16(-2.26%)
Nov 20, 2017 619.86 633.09 615.61 627.05 196,358 +21.58(+3.56%)
Nov 17, 2017 612.43 624.97 596.88 605.47 207,422 -14.85(-2.39%)
Nov 16, 2017 621.72 626.12 614.52 620.32 129,027 +2.78(+0.45%)
Nov 15, 2017 614.06 630.74 613.36 617.54 141,067 -5.11(-0.82%)
Nov 14, 2017 637.50 643.53 613.36 622.64 154,677 -2.32(-0.37%)
Nov 13, 2017 624.73 631.46 617.77 624.97 116,477 -3.48(-0.55%)
Nov 10, 2017 605.24 630.53 601.06 628.45 187,014 +25.30(+4.19%)
Nov 09, 2017 598.51 607.56 594.10 603.15 188,984 +3.94(+0.66%)
Nov 08, 2017 593.63 604.75 588.30 599.21 199,157 -10.21(-1.68%)
Nov 07, 2017 606.40 621.72 601.76 609.42 184,019 +11.60(+1.94%)
Nov 06, 2017 633.55 636.38 589.92 597.81 308,744 -40.61(-6.36%)
Nov 03, 2017 621.25 656.29 613.13 638.42 256,374 +13.23(+2.12%)
Nov 02, 2017 628.45 635.18 609.18 625.20 230,762 -7.43(-1.17%)
Nov 01, 2017 619.86 639.59 605.47 632.62 273,431 -0.93(-0.15%)
Oct 31, 2017 617.07 640.05 617.07 633.55 217,102 +20.65(+3.37%)
Oct 30, 2017 628.91 635.41 599.44 612.90 242,189 -13.69(-2.19%)
Oct 27, 2017 644.69 649.56 621.02 626.59 194,960 -14.16(-2.21%)
Oct 26, 2017 606.63 649.56 603.38 640.75 304,111 +32.95(+5.42%)
Oct 25, 2017 598.74 620.55 597.58 607.79 276,547 +11.14(+1.87%)
Oct 24, 2017 590.39 601.99 584.12 596.65 254,914 +14.16(+2.43%)
Oct 23, 2017 589.23 595.96 572.05 582.50 237,318 +6.03(+1.05%)
Oct 20, 2017 573.45 585.05 566.95 576.46 253,208 +14.16(+2.52%)
Oct 19, 2017 560.91 566.72 551.17 562.31 173,622 -5.57(-0.98%)
Oct 18, 2017 566.25 574.14 557.90 567.88 193,848 +6.50(+1.16%)
Oct 17, 2017 573.21 577.33 556.04 561.38 264,813 +0.70(+0.12%)
Oct 16, 2017 534.46 570.27 531.90 560.68 247,416 +26.46(+4.95%)
Oct 13, 2017 528.42 544.20 524.48 534.23 242,583 -7.66(-1.41%)
Oct 12, 2017 544.20 551.86 534.68 541.88 191,963 +4.87(+0.91%)
Oct 11, 2017 545.37 572.98 536.31 537.01 330,576 -14.39(-2.61%)
Oct 10, 2017 534.92 555.58 531.44 551.40 304,375 +10.91(+2.02%)
Oct 09, 2017 545.13 552.32 535.85 540.49 171,117 -13.23(-2.39%)
Oct 06, 2017 582.73 595.96 551.17 553.72 321,374 -24.37(-4.22%)
Oct 05, 2017 565.79 583.19 562.77 578.09 220,515 +12.76(+2.26%)
Oct 04, 2017 565.79 578.55 562.07 565.32 192,359 -10.44(-1.81%)
Oct 03, 2017 590.39 593.63 571.76 575.77 257,997 -19.49(-3.27%)
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.