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%)
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.