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 )

7.710 -0.110 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2017 687.16 708.51 666.04 683.68 315,698 -8.82(-1.27%)
May 30, 2017 689.25 693.66 673.00 692.50 224,852 +25.76(+3.86%)
May 26, 2017 656.76 674.63 654.90 666.74 238,249 -17.41(-2.54%)
May 25, 2017 685.07 704.10 674.86 684.14 361,611 +20.42(+3.08%)
May 24, 2017 699.46 733.57 662.79 663.72 500,295 -29.70(-4.28%)
May 23, 2017 640.28 697.96 630.30 693.42 388,994 +44.56(+6.87%)
May 22, 2017 656.76 660.24 629.14 648.87 363,837 -25.30(-3.75%)
May 19, 2017 665.81 680.20 662.10 674.16 297,460 -19.03(-2.75%)
May 18, 2017 657.22 703.17 652.12 693.19 403,379 +56.16(+8.82%)
May 17, 2017 627.98 656.99 610.58 637.03 474,021 -35.51(-5.28%)
May 16, 2017 680.66 683.21 664.88 672.54 264,367 -13.46(-1.96%)
May 15, 2017 655.83 716.17 655.83 686.00 276,977 -6.03(-0.87%)
May 12, 2017 693.89 703.64 678.57 692.03 316,836 -32.26(-4.45%)
May 11, 2017 764.44 766.06 714.31 724.29 299,734 -48.50(-6.28%)
May 10, 2017 787.41 795.30 762.35 772.79 263,295 -47.81(-5.83%)
May 09, 2017 842.41 854.95 816.19 820.60 313,560 +3.25(+0.40%)
May 08, 2017 815.03 847.06 814.10 817.35 229,414 +3.95(+0.48%)
May 05, 2017 866.78 871.42 793.45 813.41 343,922 -59.18(-6.78%)
May 04, 2017 862.37 897.65 850.07 872.58 415,548 +51.05(+6.21%)
May 03, 2017 803.89 824.54 741.00 821.53 469,352 +22.28(+2.79%)
May 02, 2017 815.26 822.22 775.81 799.25 338,059 -7.19(-0.89%)
May 01, 2017 772.56 823.85 751.67 806.44 384,611 +58.02(+7.75%)
Apr 28, 2017 780.45 789.73 729.86 748.43 342,332 -46.41(-5.84%)
Apr 27, 2017 750.51 807.37 750.51 794.84 337,798 +43.86(+5.84%)
Apr 26, 2017 758.40 810.85 735.20 750.98 512,214 -4.41(-0.58%)
Apr 25, 2017 696.44 778.80 695.51 755.39 737,101 +87.03(+13.02%)
Apr 24, 2017 674.40 680.20 651.67 668.36 457,694 +32.72(+5.15%)
Apr 21, 2017 633.78 647.94 620.09 635.64 345,730 -5.57(-0.87%)
Apr 20, 2017 649.56 658.38 621.25 641.21 408,412 -12.76(-1.95%)
Apr 19, 2017 606.86 663.95 605.93 653.97 627,992 +64.51(+10.94%)
Apr 18, 2017 583.89 610.58 579.71 589.46 471,085 +11.37(+1.97%)
Apr 17, 2017 571.36 588.76 557.66 578.09 363,747 +4.41(+0.77%)
Apr 13, 2017 567.18 583.40 549.08 573.68 623,234 +0.46(+0.08%)
Apr 12, 2017 586.67 605.70 572.98 573.21 359,313 -14.62(-2.49%)
Apr 11, 2017 614.99 624.98 579.01 587.83 526,818 -56.63(-8.79%)
Apr 10, 2017 668.36 680.43 638.19 644.46 282,415 -10.91(-1.66%)
Apr 07, 2017 622.88 678.57 612.66 655.37 400,107 -2.55(-0.39%)
Apr 06, 2017 666.04 677.18 651.65 657.92 253,160 +1.86(+0.28%)
Apr 05, 2017 683.91 695.75 642.15 656.06 478,881 -3.71(-0.56%)
Apr 04, 2017 669.29 682.52 659.31 659.77 309,912 -25.06(-3.66%)
Apr 03, 2017 715.94 721.27 680.43 684.84 337,894 -35.97(-4.99%)
Mar 31, 2017 734.27 744.48 688.55 720.81 322,995 -21.58(-2.91%)
Mar 30, 2017 728.24 746.11 712.22 742.39 268,235 +32.26(+4.54%)
Mar 29, 2017 726.61 734.03 697.37 710.13 271,633 -8.12(-1.13%)
Mar 28, 2017 674.16 739.38 663.26 718.26 424,800 +51.06(+7.65%)
Mar 27, 2017 665.81 693.19 656.99 667.20 307,748 -45.25(-6.35%)
Mar 24, 2017 712.22 723.59 690.87 712.46 259,006 +6.96(+0.99%)
Mar 23, 2017 674.40 739.57 666.99 705.49 425,443 +22.51(+3.30%)
Mar 22, 2017 671.38 695.74 657.92 682.98 365,600 -2.55(-0.37%)
Mar 21, 2017 703.64 705.73 661.86 685.53 359,212 -29.17(-4.08%)
Mar 20, 2017 734.04 750.62 709.21 714.71 241,084 -26.29(-3.55%)
Mar 17, 2017 722.20 756.32 701.08 741.00 302,200 +10.44(+1.43%)
Mar 16, 2017 676.02 738.84 668.60 730.56 324,648 +20.65(+2.91%)
Mar 15, 2017 897.41 921.09 703.17 709.90 598,401 -212.11(-23.01%)
Mar 14, 2017 858.66 934.55 827.56 922.01 386,715 +73.10(+8.61%)
Mar 13, 2017 862.14 880.71 835.68 848.91 213,727 -31.79(-3.61%)
Mar 10, 2017 937.33 954.50 860.05 880.71 304,487 -78.21(-8.16%)
Mar 09, 2017 931.53 961.23 908.32 958.91 304,745 +27.62(+2.97%)
Mar 08, 2017 947.77 957.29 897.87 931.30 348,989 +17.87(+1.96%)
Mar 07, 2017 931.30 950.10 877.46 913.43 381,950 +15.32(+1.71%)
Mar 06, 2017 844.50 929.85 841.95 898.11 440,858 +62.89(+7.53%)
Mar 03, 2017 888.36 908.55 803.34 835.22 559,398 -29.70(-3.43%)
Mar 02, 2017 809.23 876.07 790.66 864.92 443,195 +108.38(+14.33%)
Mar 01, 2017 815.73 834.29 742.39 756.55 522,573 -16.94(-2.19%)
Feb 28, 2017 737.75 796.70 717.56 773.49 529,905 -1.16(-0.15%)
Feb 27, 2017 671.84 784.40 631.23 774.65 531,306 +107.22(+16.06%)
Feb 24, 2017 622.41 674.63 621.48 667.43 297,058 +17.17(+2.64%)
Feb 23, 2017 620.09 650.72 610.34 650.26 308,865 -2.55(-0.39%)
Feb 22, 2017 640.51 691.57 631.93 652.81 402,704 +23.44(+3.72%)
Feb 21, 2017 640.28 667.20 620.32 629.37 350,108 +12.76(+2.07%)
Feb 17, 2017 616.61 616.61 616.61 0 +28.08(+4.77%)
Feb 16, 2017 598.74 604.31 579.25 588.53 287,359 -20.42(-3.35%)
Feb 15, 2017 633.55 640.51 606.17 608.95 333,427 +1.16(+0.19%)
Feb 14, 2017 582.73 632.39 579.71 607.79 387,019 +1.62(+0.27%)
Feb 13, 2017 603.61 612.66 593.40 606.17 258,801 +21.82(+3.73%)
Feb 10, 2017 630.30 633.55 578.09 584.35 403,143 -24.83(-4.08%)
Feb 09, 2017 567.88 615.97 564.86 609.18 413,428 +42.93(+7.58%)
Feb 08, 2017 568.34 588.30 557.90 566.25 339,652 -20.42(-3.48%)
Feb 07, 2017 598.51 605.01 568.57 586.67 370,798 +6.27(+1.08%)
Feb 06, 2017 620.79 641.21 580.17 580.41 423,814 -69.85(-10.74%)
Feb 03, 2017 662.56 670.22 639.35 650.26 332,371 -11.14(-1.68%)
Feb 02, 2017 659.08 676.48 646.32 661.40 314,713 -45.72(-6.47%)
Feb 01, 2017 733.34 742.62 696.21 707.12 425,760 +3.48(+0.49%)
Jan 31, 2017 722.90 727.77 701.78 703.64 343,979 -73.80(-9.49%)
Jan 30, 2017 762.58 785.09 737.75 777.43 210,033 +6.27(+0.81%)
Jan 27, 2017 808.30 809.23 767.69 771.17 219,382 -36.90(-4.57%)
Jan 26, 2017 804.36 818.28 785.09 808.07 307,735 +57.09(+7.60%)
Jan 25, 2017 763.05 784.16 749.82 750.98 474,141 +32.72(+4.56%)
Jan 24, 2017 728.93 741.19 681.75 718.26 490,389 -6.27(-0.86%)
Jan 23, 2017 768.62 779.52 720.81 724.52 322,349 -67.30(-8.50%)
Jan 20, 2017 814.10 834.29 756.78 791.82 317,912 -27.15(-3.32%)
Jan 19, 2017 835.45 852.16 798.32 818.98 371,242 +15.78(+1.96%)
Jan 18, 2017 775.35 833.13 750.98 803.20 375,837 +33.65(+4.37%)
Jan 17, 2017 757.94 791.12 748.66 769.54 374,895 -66.84(-7.99%)
Jan 13, 2017 836.38 836.38 836.38 0 -12.76(-1.50%)
Jan 12, 2017 801.57 878.85 779.99 849.14 411,334 -7.20(-0.84%)
Jan 11, 2017 877.69 933.62 826.17 856.34 446,958 +5.34(+0.63%)
Jan 10, 2017 844.97 892.08 812.48 851.00 302,475 -16.71(-1.93%)
Jan 09, 2017 816.19 886.04 814.10 867.71 320,308 -8.82(-1.01%)
Jan 06, 2017 851.23 916.68 807.60 876.53 525,349 +80.30(+10.08%)
Jan 05, 2017 908.79 777.43 796.23 524,612 -171.27(-17.70%)
Jan 04, 2017 953.81 1013 951.95 967.50 244,784 -21.12(-2.14%)
Jan 03, 2017 1096 1111 986.53 988.62 305,976 -133.90(-11.93%)
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.