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 (%)
Dec 31, 2019 13.42 13.50 13.40 13.40 1,000 -0.02(-0.17%)
Dec 30, 2019 13.52 13.52 13.30 13.43 3,555 +0.25(+1.89%)
Dec 27, 2019 13.06 13.18 13.04 13.18 2,800 -0.03(-0.22%)
Dec 26, 2019 13.66 13.66 13.21 13.21 3,129 -0.45(-3.26%)
Dec 24, 2019 13.65 13.66 13.65 13.65 1,700 -0.10(-0.70%)
Dec 23, 2019 13.68 13.75 13.68 13.75 150 +0.09(+0.63%)
Dec 20, 2019 13.64 13.66 13.61 13.66 200 -0.08(-0.57%)
Dec 19, 2019 13.77 13.77 13.74 13.74 606 -0.08(-0.59%)
Dec 18, 2019 13.88 13.88 13.82 13.82 660 -0.06(-0.46%)
Dec 17, 2019 13.89 13.89 13.89 13.89 110 -0.17(-1.18%)
Dec 16, 2019 14.05 14.05 14.05 14.05 47 -0.21(-1.49%)
Dec 13, 2019 14.32 14.33 14.22 14.27 901 +0.01(+0.06%)
Dec 12, 2019 14.74 14.74 14.21 14.26 3,637 -0.42(-2.85%)
Dec 11, 2019 14.78 14.79 14.68 14.68 220 -0.12(-0.82%)
Dec 10, 2019 14.74 14.80 14.72 14.80 5,182 +0.11(+0.72%)
Dec 09, 2019 14.58 14.69 14.58 14.69 1,046 -0.04(-0.27%)
Dec 06, 2019 14.73 14.74 14.68 14.73 1,101 -0.40(-2.62%)
Dec 05, 2019 15.13 15.21 15.13 15.13 548 +0.07(+0.45%)
Dec 04, 2019 14.98 15.06 14.97 15.06 533 -0.25(-1.63%)
Dec 03, 2019 15.38 15.55 15.31 15.31 7,947 +0.45(+3.05%)
Dec 02, 2019 14.39 14.93 14.39 14.86 1,766 +0.32(+2.23%)
Nov 29, 2019 14.16 14.53 14.16 14.53 801 +0.32(+2.26%)
Nov 27, 2019 14.43 14.43 14.21 14.21 2,904 -0.38(-2.59%)
Nov 26, 2019 14.66 14.68 14.59 14.59 2,535 -0.34(-2.26%)
Nov 25, 2019 15.19 15.19 14.93 14.93 2,625 -0.38(-2.50%)
Nov 22, 2019 15.56 15.56 15.31 15.31 200 -0.29(-1.83%)
Nov 21, 2019 15.31 15.60 15.23 15.60 1,409 +0.22(+1.45%)
Nov 20, 2019 15.10 15.37 15.10 15.37 613 +0.15(+0.97%)
Nov 19, 2019 14.84 15.36 14.84 15.23 1,651 +0.49(+3.32%)
Nov 18, 2019 14.74 14.94 14.74 14.74 2,134 -0.20(-1.33%)
Nov 15, 2019 14.71 14.94 14.71 14.94 1,201 -0.06(-0.38%)
Nov 14, 2019 15.04 15.08 14.99 14.99 213 -0.18(-1.20%)
Nov 13, 2019 15.11 15.24 15.11 15.18 3,703 +0.11(+0.72%)
Nov 12, 2019 14.98 15.07 14.80 15.07 1,161 +0.09(+0.60%)
Nov 11, 2019 15.06 15.20 14.98 14.98 9,431 +0.05(+0.31%)
Nov 08, 2019 14.95 15.02 14.93 14.93 801 -0.01(-0.07%)
Nov 07, 2019 14.65 14.95 14.65 14.94 326 +0.28(+1.92%)
Nov 06, 2019 14.66 14.66 14.66 14.66 9 -0.03(-0.20%)
Nov 05, 2019 14.79 14.79 14.69 14.69 210 -0.09(-0.62%)
Nov 04, 2019 14.68 14.78 14.68 14.78 502 -0.04(-0.30%)
Nov 01, 2019 14.78 14.83 14.78 14.82 1,201 -0.29(-1.90%)
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%)
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.