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 )

7.970 +0.090 (+1.14%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 8, 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 30, 2016 1123 1123 1123 0 +116.50(+11.58%)
Dec 29, 2016 1252 1256 998.37 1006 419,427 -293.57(-22.59%)
Dec 28, 2016 1400 1419 1282 1300 223,482 -76.59(-5.57%)
Dec 27, 2016 1423 1453 1373 1376 151,845 -117.19(-7.85%)
Dec 23, 2016 1493 1493 1493 0 -62.20(-4.00%)
Dec 22, 2016 1570 1578 1476 1556 173,430 +6.97(+0.45%)
Dec 21, 2016 1529 1585 1508 1549 136,608 +3.01(+0.19%)
Dec 20, 2016 1649 1682 1535 1546 233,033 -10.90(-0.70%)
Dec 19, 2016 1543 1600 1512 1556 210,881 -17.64(-1.12%)
Dec 16, 2016 1532 1645 1472 1574 309,529 -4.18(-0.26%)
Dec 15, 2016 1532 1659 1518 1578 507,597 +179.86(+12.86%)
Dec 14, 2016 1159 1405 1131 1398 560,338 +190.53(+15.77%)
Dec 13, 2016 1265 1288 1197 1208 247,611 -49.44(-3.93%)
Dec 12, 2016 1235 1284 1196 1257 246,671 -15.31(-1.20%)
Dec 09, 2016 1185 1298 1173 1273 325,094 +123.46(+10.74%)
Dec 08, 2016 1164 1191 1138 1149 245,242 +3.94(+0.34%)
Dec 07, 2016 1126 1178 1103 1145 342,036 -45.95(-3.86%)
Dec 06, 2016 1175 1213 1115 1191 237,481 +21.82(+1.87%)
Dec 05, 2016 1227 1284 1129 1169 409,175 +7.19(+0.62%)
Dec 02, 2016 1252 1252 1144 1162 320,855 -135.99(-10.48%)
Dec 01, 2016 1312 1368 1209 1298 292,767 +32.49(+2.57%)
Nov 30, 2016 1239 1318 1229 1266 301,376 +68.92(+5.76%)
Nov 29, 2016 1253 1274 1174 1197 299,438 +25.07(+2.14%)
Nov 28, 2016 1265 1311 1164 1172 308,315 -147.60(-11.19%)
Nov 25, 2016 1305 1357 1272 1319 169,580 -20.88(-1.56%)
Nov 23, 2016 1340 1340 1340 0 +170.57(+14.58%)
Nov 22, 2016 1173 1270 1161 1170 366,513 -13.93(-1.18%)
Nov 21, 2016 1193 1220 1136 1184 317,568 -68.69(-5.49%)
Nov 18, 2016 1265 1309 1222 1252 343,022 +36.43(+3.00%)
Nov 17, 2016 1142 1280 1072 1216 551,202 +81.00(+7.14%)
Nov 16, 2016 1127 1203 1111 1135 304,652 +26.22(+2.37%)
Nov 15, 2016 1255 1294 1084 1109 328,148 -155.72(-12.32%)
Nov 14, 2016 1386 1455 1157 1264 595,824 -41.54(-3.18%)
Nov 11, 2016 1061 1319 1058 1306 601,705 +264.79(+25.43%)
Nov 10, 2016 888.60 1069 886.97 1041 410,640 +181.02(+21.05%)
Nov 09, 2016 738.91 928.05 731.02 860.05 569,537 -71.25(-7.65%)
Nov 08, 2016 909.02 969.59 851.23 931.30 416,448 +14.62(+1.59%)
Nov 07, 2016 904.14 951.49 893.47 916.68 369,259 +90.28(+10.92%)
Nov 04, 2016 803.89 861.91 798.78 826.40 333,700 +25.53(+3.19%)
Nov 03, 2016 855.18 858.66 783.47 800.87 349,346 -53.84(-6.30%)
Nov 02, 2016 766.76 876.99 742.62 854.71 563,190 +35.51(+4.33%)
Nov 01, 2016 827.56 844.97 772.79 819.21 483,915 -67.30(-7.59%)
Oct 31, 2016 956.59 983.12 884.19 886.51 322,972 -84.24(-8.68%)
Oct 28, 2016 992.10 1022 915.05 970.75 420,820 -13.23(-1.34%)
Oct 27, 2016 915.28 1013 910.41 983.98 306,036 +48.04(+5.13%)
Oct 26, 2016 886.51 965.41 870.96 935.94 327,542 +54.54(+6.19%)
Oct 25, 2016 925.26 937.10 849.38 881.40 328,399 -64.05(-6.77%)
Oct 24, 2016 867.01 980.50 863.30 945.45 327,907 +59.18(+6.68%)
Oct 21, 2016 881.87 913.20 874.44 886.28 238,898 +16.01(+1.84%)
Oct 20, 2016 868.41 915.75 856.57 870.26 294,019 +4.64(+0.54%)
Oct 19, 2016 891.15 924.10 850.77 865.62 357,098 -80.76(-8.53%)
Oct 18, 2016 997.44 1031 933.85 946.38 385,982 -109.77(-10.39%)
Oct 17, 2016 1088 1108 1042 1056 218,275 -49.43(-4.47%)
Oct 14, 2016 1093 1120 1025 1106 328,434 +61.26(+5.87%)
Oct 13, 2016 1082 1110 959.15 1044 270,142 -58.24(-5.28%)
Oct 12, 2016 1160 1175 1059 1103 323,438 -78.44(-6.64%)
Oct 11, 2016 1137 1192 1109 1181 410,722 +79.83(+7.25%)
Oct 10, 2016 1094 1127 1064 1101 185,972 -22.51(-2.00%)
Oct 07, 2016 1037 1183 1010 1124 444,272 -13.70(-1.20%)
Oct 06, 2016 1148 1179 1096 1137 516,115 +86.80(+8.26%)
Oct 05, 2016 1011 1136 992.33 1051 577,516 -18.80(-1.76%)
Oct 04, 2016 911.34 1072 909.48 1069 716,786 +283.59(+36.09%)
Oct 03, 2016 792.52 794.84 785.79 785.79 4,385 +68.92(+9.61%)
Sep 30, 2016 719.88 720.00 715.70 716.86 10,760 -54.54(-7.07%)
Sep 29, 2016 772.56 773.49 767.22 771.40 9,923 -32.83(-4.08%)
Sep 28, 2016 805.98 806.67 800.18 804.23 5,988 +16.14(+2.05%)
Sep 27, 2016 784.40 788.34 783.70 788.09 9,185 +29.91(+3.95%)
Sep 26, 2016 726.38 763.05 704.10 758.17 423,601 +19.26(+2.61%)
Sep 23, 2016 690.18 759.80 684.38 738.91 634,785 +54.54(+7.97%)
Sep 22, 2016 650.38 707.58 627.98 684.38 598,331 +4.18(+0.61%)
Sep 21, 2016 802.50 809.00 664.65 680.20 745,511 -176.14(-20.57%)
Sep 20, 2016 852.16 875.83 833.60 856.34 518,308 +3.48(+0.41%)
Sep 19, 2016 825.01 861.79 821.53 852.86 668,320 -13.46(-1.55%)
Sep 16, 2016 879.55 904.84 832.67 866.32 517,742 +21.58(+2.56%)
Sep 15, 2016 867.48 902.52 799.48 844.74 711,404 -15.78(-1.83%)
Sep 14, 2016 829.88 876.64 797.39 860.52 471,741 -1.86(-0.22%)
Sep 13, 2016 799.71 889.06 793.68 862.37 477,085 +89.81(+11.63%)
Sep 12, 2016 877.69 885.81 751.21 772.56 730,639 -64.98(-7.76%)
Sep 09, 2016 751.44 846.82 749.82 837.54 820,458 +118.59(+16.49%)
Sep 08, 2016 686.70 732.64 668.13 718.95 703,281 +45.72(+6.79%)
Sep 07, 2016 670.68 726.38 665.35 673.24 607,364 +6.03(+0.90%)
Sep 06, 2016 728.93 750.51 663.49 667.20 463,965 -111.39(-14.31%)
Sep 02, 2016 788.81 778.60 778.60 778.60 458,266 -90.27(-10.39%)
Sep 01, 2016 992.80 1014 864.23 868.87 572,184 -110.70(-11.30%)
Aug 31, 2016 964.25 993.96 937.79 979.57 616,276 +49.66(+5.34%)
Aug 30, 2016 836.61 953.58 826.17 929.90 804,845 +115.57(+14.19%)
Aug 29, 2016 845.20 859.36 789.04 814.33 259,676 -4.87(-0.59%)
Aug 26, 2016 755.39 849.38 707.81 819.21 740,838 +13.00(+1.61%)
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.