Indicators

Direxion Daily MSFT Bear 1X Shares (NQ: MSFD )

13.71 -0.09 (-0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.31	14.36	14.11	14.14	19,426	-0.18(-1.25%)
Feb 28, 2024	14.32	14.41	14.29	14.32	25,842	-0.01(-0.06%)
Feb 27, 2024	14.32	14.45	14.32	14.33	59,282	+0.01(+0.06%)
Feb 26, 2024	14.20	14.32	14.20	14.32	22,836	+0.10(+0.70%)
Feb 23, 2024	14.05	14.27	14.05	14.22	25,591	+0.03(+0.21%)
Feb 22, 2024	14.23	14.27	14.15	14.19	62,532	-0.32(-2.19%)
Feb 21, 2024	14.59	14.68	14.51	14.51	48,284	+0.00(+0.01%)
Feb 20, 2024	14.49	14.64	14.44	14.50	66,408	+0.06(+0.40%)
Feb 16, 2024	14.32	14.46	14.31	14.45	60,420	+0.10(+0.69%)
Feb 15, 2024	14.27	14.42	14.27	14.35	65,827	+0.10(+0.70%)
Feb 14, 2024	14.27	14.39	14.24	14.25	61,374	-0.12(-0.82%)
Feb 13, 2024	14.41	14.46	14.25	14.37	154,384	+0.30(+2.12%)
Feb 12, 2024	13.88	14.07	13.88	14.07	43,846	+0.19(+1.34%)
Feb 09, 2024	14.04	14.04	13.87	13.88	34,515	-0.23(-1.60%)
Feb 08, 2024	14.08	14.15	14.05	14.11	37,772	+0.02(+0.12%)
Feb 07, 2024	14.34	14.34	14.08	14.09	27,219	-0.31(-2.13%)
Feb 06, 2024	14.34	14.47	14.32	14.40	13,383	+0.01(+0.07%)
Feb 05, 2024	14.25	14.43	14.22	14.39	44,708	+0.21(+1.47%)
Feb 02, 2024	14.31	14.37	14.14	14.18	81,939	-0.25(-1.72%)

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.