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 (%)
Jan 31, 2018 508.70 538.38 497.06 503.59 361,541 -18.10(-3.47%)
Jan 30, 2018 499.88 530.28 496.17 521.69 255,412 +12.76(+2.51%)
Jan 29, 2018 482.71 513.80 481.10 508.93 368,569 +38.52(+8.19%)
Jan 26, 2018 473.42 478.30 465.07 470.41 251,756 -11.14(-2.31%)
Jan 25, 2018 449.75 490.83 441.86 481.55 509,702 +26.46(+5.81%)
Jan 24, 2018 460.66 462.75 441.86 455.09 376,306 -30.40(-6.26%)
Jan 23, 2018 520.07 531.21 482.01 485.49 258,346 -25.53(-5.00%)
Jan 22, 2018 511.02 522.62 503.82 511.02 185,499 -4.18(-0.81%)
Jan 19, 2018 505.68 515.66 502.44 515.20 168,387 -2.32(-0.45%)
Jan 18, 2018 496.17 520.76 488.74 517.52 321,474 +21.35(+4.30%)
Jan 17, 2018 482.47 498.02 465.30 496.17 319,634 +24.83(+5.27%)
Jan 16, 2018 492.22 494.08 469.01 471.33 287,991 -22.98(-4.65%)
Jan 12, 2018 494.31 494.31 494.31 0 -43.86(-8.15%)
Jan 11, 2018 544.90 544.90 534.69 538.17 164,054 -8.36(-1.53%)
Jan 10, 2018 541.88 553.02 536.31 546.52 197,135 -8.82(-1.59%)
Jan 09, 2018 552.33 565.79 546.06 555.34 262,014 +21.12(+3.95%)
Jan 08, 2018 525.87 545.08 523.09 534.23 189,820 +16.01(+3.09%)
Jan 05, 2018 526.57 530.28 516.12 518.21 156,168 +2.78(+0.54%)
Jan 04, 2018 529.58 537.47 514.50 515.43 207,487 -9.98(-1.90%)
Jan 03, 2018 513.11 546.29 510.55 525.41 235,300 +15.32(+3.00%)
Jan 02, 2018 535.39 537.94 507.77 510.09 234,273 -39.92(-7.26%)
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%)
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.