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

Consumer Discretionary Bear 3X Direxion (NY: PASS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 14.84 15.20 14.84 15.11 1,782 +0.31(+2.12%)
Oct 30, 2019 15.19 15.23 14.80 14.80 565 -0.31(-2.02%)
Oct 29, 2019 14.88 15.10 14.88 15.10 736 +0.25(+1.72%)
Oct 28, 2019 14.94 14.94 14.80 14.85 3,894 -0.14(-0.93%)
Oct 25, 2019 15.61 15.61 14.89 14.99 3,806 +0.05(+0.33%)
Oct 24, 2019 14.86 14.99 14.85 14.94 1,113 +0.00(+0.00%)
Oct 23, 2019 14.94 15.03 14.90 14.94 13,788 +0.26(+1.75%)
Oct 22, 2019 14.61 14.68 14.51 14.68 1,748 +0.26(+1.83%)
Oct 21, 2019 14.22 14.46 14.22 14.42 1,963 -0.12(-0.85%)
Oct 18, 2019 14.55 14.70 14.54 14.54 600 +0.05(+0.37%)
Oct 17, 2019 14.52 14.52 14.44 14.48 2,876 -0.11(-0.78%)
Oct 16, 2019 14.73 14.73 14.60 14.60 13,965 -0.16(-1.10%)
Oct 15, 2019 15.11 15.11 14.69 14.76 1,819 -0.40(-2.67%)
Oct 14, 2019 15.18 15.18 15.15 15.16 2,258 +0.06(+0.41%)
Oct 11, 2019 14.88 15.10 14.83 15.10 2,804 -0.56(-3.59%)
Oct 10, 2019 15.90 15.90 15.57 15.66 5,164 -0.27(-1.70%)
Oct 09, 2019 16.13 16.21 15.94 15.94 850 -0.48(-2.91%)
Oct 08, 2019 16.20 16.41 15.98 16.41 610 +0.59(+3.71%)
Oct 07, 2019 15.86 15.86 15.72 15.83 1,161 +0.15(+0.95%)
Oct 04, 2019 15.93 15.98 15.68 15.68 901 -0.51(-3.15%)
Oct 03, 2019 16.75 16.76 16.19 16.19 1,140 -0.18(-1.08%)
Oct 02, 2019 16.18 16.40 16.18 16.36 3,929 +0.84(+5.42%)
Oct 01, 2019 15.19 15.52 15.19 15.52 336 +0.41(+2.69%)
Sep 30, 2019 15.58 15.58 15.12 15.12 4,919 -0.46(-2.98%)
Sep 27, 2019 15.24 15.63 15.24 15.58 2,203 +0.21(+1.40%)
Sep 26, 2019 15.38 15.53 15.37 15.37 1,562 +0.20(+1.32%)
Sep 25, 2019 15.41 15.55 15.16 15.16 985 -0.45(-2.88%)
Sep 24, 2019 14.96 15.64 14.96 15.62 2,298 +0.50(+3.33%)
Sep 23, 2019 15.48 15.48 15.07 15.11 2,612 -0.10(-0.67%)
Sep 20, 2019 14.64 15.21 14.64 15.21 803 +0.47(+3.20%)
Sep 19, 2019 14.53 14.74 14.53 14.74 1,004 +0.10(+0.71%)
Sep 18, 2019 14.61 14.86 14.60 14.64 2,737 +0.05(+0.34%)
Sep 17, 2019 14.75 14.75 14.59 14.59 300 -0.26(-1.74%)
Sep 16, 2019 14.55 14.86 14.55 14.85 6,308 +0.54(+3.75%)
Sep 13, 2019 14.16 14.31 14.15 14.31 4,019 +0.07(+0.49%)
Sep 12, 2019 14.16 14.32 13.88 14.24 6,775 -0.24(-1.65%)
Sep 11, 2019 14.57 14.57 14.36 14.48 1,309 -0.10(-0.65%)
Sep 10, 2019 14.93 14.93 14.57 14.57 1,421 +0.24(+1.71%)
Sep 09, 2019 14.43 14.43 14.26 14.33 1,086 -0.19(-1.33%)
Sep 06, 2019 14.62 14.62 14.40 14.52 3,818 -0.08(-0.51%)
Sep 05, 2019 14.97 14.97 14.54 14.60 13,134 -0.88(-5.66%)
Sep 04, 2019 15.68 15.71 15.47 15.47 11,955 -0.50(-3.12%)
Sep 03, 2019 15.91 16.01 15.77 15.97 13,527 +0.28(+1.78%)
Aug 30, 2019 15.34 15.75 15.34 15.69 7,636 +0.23(+1.46%)
Aug 29, 2019 15.75 15.75 15.37 15.47 24,756 -0.74(-4.59%)
Aug 28, 2019 16.97 16.97 16.21 16.21 4,109 -0.59(-3.50%)
Aug 27, 2019 16.32 16.80 16.32 16.80 7,300 +0.16(+0.96%)
Aug 26, 2019 16.68 17.05 16.62 16.64 18,600 -0.60(-3.50%)
Aug 23, 2019 16.28 17.25 15.93 17.24 30,346 +1.51(+9.60%)
Aug 22, 2019 15.64 16.05 15.58 15.73 13,418 -0.14(-0.89%)
Aug 21, 2019 16.82 16.82 15.87 15.87 10,494 -0.89(-5.29%)
Aug 20, 2019 16.84 16.87 16.52 16.76 13,699 +0.01(+0.07%)
Aug 19, 2019 16.73 16.84 16.69 16.75 9,341 -0.65(-3.76%)
Aug 16, 2019 17.38 17.74 17.38 17.40 5,928 -0.57(-3.19%)
Aug 15, 2019 17.80 18.08 17.60 17.98 2,935 +0.10(+0.57%)
Aug 14, 2019 17.28 17.90 17.28 17.88 15,672 +1.46(+8.88%)
Aug 13, 2019 17.55 17.55 15.99 16.42 15,427 -0.81(-4.72%)
Aug 12, 2019 16.98 17.44 16.94 17.23 4,132 +0.72(+4.39%)
Aug 09, 2019 16.13 16.79 16.13 16.51 16,580 +0.38(+2.33%)
Aug 08, 2019 16.65 16.71 16.12 16.13 18,871 -0.89(-5.25%)
Aug 07, 2019 17.86 17.97 17.02 17.03 6,365 -0.24(-1.41%)
Aug 06, 2019 17.88 17.88 17.27 17.27 5,734 -0.73(-4.08%)
Aug 05, 2019 17.69 18.42 17.69 18.00 19,080 +1.26(+7.54%)
Aug 02, 2019 16.50 16.91 16.50 16.74 2,512 +0.42(+2.58%)
Aug 01, 2019 15.62 16.42 15.15 16.32 6,278 +0.70(+4.45%)
Jul 31, 2019 15.32 15.80 15.25 15.63 2,756 +0.43(+2.84%)
Jul 30, 2019 15.05 15.19 15.05 15.19 928 +0.35(+2.37%)
Jul 29, 2019 14.92 14.93 14.84 14.84 10,706 +0.22(+1.49%)
Jul 26, 2019 14.70 14.84 14.61 14.62 1,808 -0.20(-1.33%)
Jul 25, 2019 14.77 14.83 14.65 14.82 20,848 +0.23(+1.59%)
Jul 24, 2019 14.85 14.85 14.59 14.59 1,442 -0.25(-1.68%)
Jul 23, 2019 14.87 14.91 14.84 14.84 3,239 -0.27(-1.79%)
Jul 22, 2019 14.97 15.26 14.97 15.11 3,869 +0.01(+0.09%)
Jul 19, 2019 15.04 15.10 15.04 15.10 703 +0.28(+1.86%)
Jul 18, 2019 14.90 15.09 14.80 14.82 4,668 +0.12(+0.79%)
Jul 17, 2019 14.62 14.70 14.58 14.70 4,545 +0.37(+2.59%)
Jul 16, 2019 14.25 14.45 14.25 14.33 2,155 +0.03(+0.21%)
Jul 15, 2019 14.43 14.45 14.30 14.30 2,681 -0.13(-0.90%)
Jul 12, 2019 14.63 14.63 14.43 14.43 3,115 -0.50(-3.34%)
Jul 11, 2019 14.98 14.98 14.93 14.93 1,408 -0.11(-0.71%)
Jul 10, 2019 15.11 15.11 15.04 15.04 407 -0.10(-0.68%)
Jul 09, 2019 15.34 15.39 15.11 15.14 2,059 -0.08(-0.51%)
Jul 08, 2019 15.38 15.38 15.22 15.22 1,323 -0.11(-0.72%)
Jul 05, 2019 15.49 15.64 15.33 15.33 1,004 -0.02(-0.16%)
Jul 03, 2019 15.37 15.39 15.35 15.35 502 -0.35(-2.24%)
Jul 02, 2019 16.02 16.02 15.70 15.70 1,045 -0.16(-1.00%)
Jul 01, 2019 15.82 15.93 15.44 15.86 2,325 -0.37(-2.29%)
Jun 28, 2019 16.19 16.29 16.19 16.23 803 -0.12(-0.75%)
Jun 27, 2019 16.36 16.36 16.36 16.36 23 -0.28(-1.67%)
Jun 26, 2019 16.71 16.71 16.54 16.64 1,051 -0.20(-1.16%)
Jun 25, 2019 16.53 16.83 16.53 16.83 1,048 +0.48(+2.95%)
Jun 24, 2019 16.25 16.35 16.25 16.35 368 +0.27(+1.66%)
Jun 21, 2019 15.96 16.08 15.89 16.08 1,515 +0.23(+1.44%)
Jun 20, 2019 15.83 16.05 15.83 15.85 1,193 -0.31(-1.93%)
Jun 19, 2019 16.36 16.50 16.16 16.16 2,081 -0.15(-0.95%)
Jun 18, 2019 16.06 16.32 16.01 16.32 2,250 -0.38(-2.25%)
Jun 17, 2019 16.50 16.70 16.50 16.70 1,283 +0.03(+0.20%)
Jun 14, 2019 16.75 16.85 16.62 16.66 8,791 -0.22(-1.30%)
Jun 13, 2019 17.22 17.22 16.85 16.88 909 -0.41(-2.38%)
Jun 12, 2019 17.22 17.35 17.20 17.29 3,228 +0.07(+0.38%)
Jun 11, 2019 17.23 17.23 17.23 17.23 329 -0.21(-1.20%)
Jun 10, 2019 17.13 17.44 16.98 17.44 6,381 -0.42(-2.35%)
Jun 07, 2019 18.37 18.37 17.76 17.86 909 -0.84(-4.51%)
Jun 06, 2019 18.99 18.99 18.70 18.70 1,871 -0.27(-1.44%)
Jun 05, 2019 18.88 19.31 18.88 18.97 1,678 -0.31(-1.59%)
Jun 04, 2019 20.14 20.28 19.28 19.28 2,265 -1.70(-8.09%)
Jun 03, 2019 20.62 21.02 20.59 20.98 1,665 +0.55(+2.69%)
May 31, 2019 20.45 20.55 20.22 20.43 2,930 +0.78(+3.97%)
May 30, 2019 19.70 19.77 19.52 19.65 1,767 -0.35(-1.75%)
May 29, 2019 19.91 20.19 19.91 20.00 1,367 +1.01(+5.32%)
May 28, 2019 18.99 18.99 18.99 18.99 200 -0.13(-0.67%)
May 24, 2019 18.82 19.12 18.82 19.12 505 -0.06(-0.29%)
May 23, 2019 18.92 19.23 18.92 19.17 1,250 +0.71(+3.82%)
May 22, 2019 18.38 18.49 18.28 18.47 1,123 +0.53(+2.97%)
May 21, 2019 18.22 18.29 17.90 17.94 1,139 -0.33(-1.81%)
May 20, 2019 18.30 18.37 18.16 18.27 2,019 +0.38(+2.13%)
May 17, 2019 17.29 17.89 17.29 17.89 1,111 +0.35(+1.99%)
May 16, 2019 17.34 17.54 17.34 17.54 613 -0.49(-2.70%)
May 15, 2019 18.92 18.92 18.02 18.02 1,434 -0.34(-1.84%)
May 14, 2019 18.65 18.65 18.29 18.36 709 -0.53(-2.81%)
May 13, 2019 18.78 18.89 18.76 18.89 1,067 +1.44(+8.23%)
May 10, 2019 18.05 18.20 17.45 17.45 1,111 +0.00(+0.02%)
May 09, 2019 17.71 17.77 17.37 17.45 2,960 +0.25(+1.44%)
May 08, 2019 17.37 17.37 16.95 17.20 1,540 -0.03(-0.18%)
May 07, 2019 16.72 17.42 16.72 17.23 2,417 +0.73(+4.39%)
May 06, 2019 16.95 16.95 16.51 16.51 1,849 +0.34(+2.11%)
May 03, 2019 16.20 16.20 16.12 16.17 505 -0.60(-3.55%)
May 02, 2019 16.75 17.04 16.63 16.76 3,618 +0.01(+0.03%)
May 01, 2019 16.76 16.76 16.76 16.76 4 +0.53(+3.26%)
Apr 30, 2019 16.44 16.44 16.23 16.23 2,145 +0.10(+0.65%)
Apr 29, 2019 16.04 16.18 16.04 16.12 3,398 +0.13(+0.82%)
Apr 26, 2019 15.99 15.99 15.99 15.99 101 -0.32(-1.98%)
Apr 25, 2019 16.38 16.38 16.32 16.32 571 +0.27(+1.66%)
Apr 24, 2019 15.94 16.05 15.94 16.05 560 -0.09(-0.54%)
Apr 23, 2019 16.73 16.73 16.14 16.14 1,491 -0.58(-3.44%)
Apr 22, 2019 16.71 16.75 16.60 16.71 707 +0.17(+1.05%)
Apr 18, 2019 16.54 16.54 16.54 16.54 101 +0.06(+0.38%)
Apr 17, 2019 16.48 16.48 16.48 16.48 111 -0.12(-0.71%)
Apr 16, 2019 16.63 16.63 16.59 16.59 1,652 -0.21(-1.28%)
Apr 15, 2019 17.02 17.02 16.81 16.81 4,940 -0.11(-0.63%)
Apr 12, 2019 17.18 17.18 16.92 16.92 1,010 -0.32(-1.84%)
Apr 11, 2019 17.30 17.32 17.16 17.23 8,764 -0.08(-0.47%)
Apr 10, 2019 17.63 17.63 17.32 17.32 707 -0.27(-1.53%)
Apr 09, 2019 17.38 17.59 17.37 17.59 8,303 +0.52(+3.02%)
Apr 08, 2019 17.07 17.07 17.07 17.07 50 -0.19(-1.08%)
Apr 05, 2019 17.27 17.36 17.21 17.26 3,536 -0.29(-1.68%)
Apr 04, 2019 17.89 17.89 17.55 17.55 938 -0.39(-2.17%)
Apr 03, 2019 17.81 17.94 17.81 17.94 4,016 -0.41(-2.26%)
Apr 02, 2019 18.44 18.44 18.32 18.35 451 +0.01(+0.05%)
Apr 01, 2019 18.64 18.64 18.35 18.35 5,427 -0.64(-3.35%)
Mar 29, 2019 18.93 18.98 18.93 18.98 101 -0.26(-1.33%)
Mar 28, 2019 19.70 19.70 19.24 19.24 324 -0.41(-2.06%)
Mar 27, 2019 19.58 19.64 19.34 19.64 2,420 +0.12(+0.62%)
Mar 26, 2019 19.52 19.52 19.52 19.52 125 -0.22(-1.13%)
Mar 25, 2019 22.07 22.07 19.49 19.75 6,883 -0.31(-1.54%)
Mar 22, 2019 19.33 20.05 19.33 20.05 8,387 +1.11(+5.86%)
Mar 21, 2019 19.50 19.51 18.94 18.94 2,712 -0.77(-3.92%)
Mar 20, 2019 20.20 20.20 19.50 19.72 5,938 -0.17(-0.86%)
Mar 19, 2019 19.73 19.89 19.54 19.89 519 -0.28(-1.36%)
Mar 18, 2019 20.48 20.48 20.16 20.16 521 -0.63(-3.02%)
Mar 15, 2019 20.74 20.79 20.74 20.79 204 -0.35(-1.65%)
Mar 14, 2019 21.16 21.16 21.09 21.14 963 +0.22(+1.05%)
Mar 13, 2019 20.85 20.92 20.85 20.92 1,170 -0.28(-1.32%)
Mar 12, 2019 21.30 21.41 21.14 21.20 572 -0.13(-0.59%)
Mar 11, 2019 21.88 21.88 21.32 21.33 821 -0.91(-4.09%)
Mar 08, 2019 22.52 22.52 22.24 22.24 612 +0.44(+2.04%)
Mar 07, 2019 21.14 21.94 21.14 21.79 1,006 +0.80(+3.83%)
Mar 06, 2019 20.86 20.99 20.86 20.99 698 +0.35(+1.71%)
Mar 05, 2019 20.63 20.63 20.63 20.63 3 -0.25(-1.21%)
Mar 04, 2019 20.42 21.26 20.35 20.89 663 +0.22(+1.07%)
Mar 01, 2019 20.88 21.00 20.67 20.67 4,086 -0.52(-2.45%)
Feb 28, 2019 21.33 21.36 21.13 21.19 4,086 +0.36(+1.73%)
Feb 27, 2019 20.93 21.21 20.82 20.82 1,172 +0.08(+0.40%)
Feb 26, 2019 20.85 20.89 20.71 20.74 5,284 -0.10(-0.47%)
Feb 25, 2019 20.37 20.84 20.37 20.84 1,312 +0.21(+1.03%)
Feb 22, 2019 20.66 20.66 20.63 20.63 204 -0.35(-1.69%)
Feb 21, 2019 21.01 21.15 20.98 20.98 2,627 +0.09(+0.42%)
Feb 20, 2019 20.85 20.89 20.85 20.89 3,033 -0.05(-0.25%)
Feb 19, 2019 21.14 21.14 20.82 20.95 3,568 -0.30(-1.43%)
Feb 15, 2019 21.24 21.29 21.24 21.25 919 -0.34(-1.57%)
Feb 14, 2019 22.52 22.52 21.47 21.59 1,211 +0.22(+1.03%)
Feb 13, 2019 21.49 21.55 21.37 21.37 1,896 -0.46(-2.10%)
Feb 12, 2019 22.11 22.11 21.83 21.83 196 -1.04(-4.57%)
Feb 11, 2019 22.79 22.88 22.77 22.87 1,717 -0.24(-1.05%)
Feb 08, 2019 23.21 23.34 23.10 23.11 3,677 +0.35(+1.54%)
Feb 07, 2019 22.55 23.00 22.54 22.76 2,260 +0.59(+2.67%)
Feb 06, 2019 21.73 22.31 21.73 22.17 740 +0.26(+1.20%)
Feb 05, 2019 21.83 22.07 21.83 21.91 4,626 -0.65(-2.90%)
Feb 04, 2019 23.00 23.05 22.54 22.56 998 -0.40(-1.75%)
Feb 01, 2019 22.70 23.03 22.70 22.96 1,123 +1.02(+4.63%)
Jan 31, 2019 22.55 22.55 21.78 21.95 1,882 -0.67(-2.97%)
Jan 30, 2019 23.38 23.44 22.55 22.62 663 -1.41(-5.86%)
Jan 29, 2019 24.03 24.03 24.03 24.03 87 +0.42(+1.78%)
Jan 28, 2019 24.10 24.12 23.61 23.61 1,112 +0.44(+1.88%)
Jan 25, 2019 23.00 23.17 23.00 23.17 612 -0.69(-2.88%)
Jan 24, 2019 24.13 24.13 23.86 23.86 226 -0.40(-1.65%)
Jan 23, 2019 24.08 24.56 23.94 24.26 844 -0.30(-1.21%)
Jan 22, 2019 23.69 24.72 23.53 24.56 24,203 +1.21(+5.17%)
Jan 18, 2019 23.67 23.67 23.22 23.35 14,096 -1.01(-4.14%)
Jan 17, 2019 25.02 25.02 24.16 24.36 5,921 -0.44(-1.76%)
Jan 16, 2019 24.38 24.81 24.37 24.79 15,368 +0.16(+0.66%)
Jan 15, 2019 24.95 25.10 24.50 24.63 15,005 -0.63(-2.50%)
Jan 14, 2019 25.11 25.40 24.87 25.26 7,317 +0.43(+1.71%)
Jan 11, 2019 24.97 25.03 24.84 24.84 6,129 -0.05(-0.19%)
Jan 10, 2019 25.75 25.75 24.85 24.88 3,291 +0.15(+0.61%)
Jan 09, 2019 24.97 25.05 24.73 24.73 518 -0.32(-1.26%)
Jan 08, 2019 24.87 25.50 24.82 25.05 7,973 -0.77(-2.99%)
Jan 07, 2019 26.91 26.91 25.51 25.82 9,515 -1.96(-7.07%)
Jan 04, 2019 28.92 28.92 27.18 27.78 10,010 -2.97(-9.67%)
Jan 03, 2019 29.59 30.76 29.58 30.76 5,097 +1.76(+6.07%)
Jan 02, 2019 30.95 30.95 28.73 29.00 1,430 -1.06(-3.52%)
Dec 31, 2018 29.61 30.09 29.61 30.05 919 -0.60(-1.96%)
Dec 28, 2018 30.31 30.85 30.10 30.66 7,252 -0.42(-1.36%)
Dec 27, 2018 32.31 33.40 31.08 31.08 3,941 -1.23(-3.82%)
Dec 26, 2018 36.24 36.46 32.31 32.31 5,596 -5.24(-13.96%)
Dec 24, 2018 36.34 37.55 36.34 37.55 510 +1.92(+5.38%)
Dec 21, 2018 33.16 35.63 32.30 35.63 612 +1.96(+5.81%)
Dec 20, 2018 32.79 34.62 32.79 33.68 1,585 +2.52(+8.09%)
Dec 19, 2018 29.61 31.16 29.22 31.16 1,706 +1.80(+6.14%)
Dec 18, 2018 29.86 29.86 29.35 29.35 1,558 -1.09(-3.58%)
Dec 17, 2018 30.44 30.44 30.44 30.44 4 +2.37(+8.43%)
Dec 14, 2018 26.82 28.08 26.81 28.08 306 +1.35(+5.06%)
Dec 13, 2018 26.14 26.72 26.14 26.72 804 +0.42(+1.60%)
Dec 12, 2018 26.51 26.51 26.01 26.30 1,835 -0.90(-3.31%)
Dec 11, 2018 27.20 27.20 27.20 27.20 11 +0.02(+0.07%)
Dec 10, 2018 28.77 28.77 27.18 27.18 180 +2.37(+9.53%)
Dec 07, 2018 24.82 24.82 24.82 24.82 102 +0.00(+0.00%)
Dec 06, 2018 24.82 24.82 24.82 24.82 153 +0.00(+0.00%)
Dec 04, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
Dec 03, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
Nov 30, 2018 24.82 24.82 24.82 0 +0.00(+0.00%)
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.