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 (%)
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%)
Aug 01, 2019 15.62 16.42 15.15 16.32 6,278 +0.70(+4.45%)
Jul 31, 2019 15.32 15.80 15.25 15.63 2,756 +0.43(+2.84%)
Jul 30, 2019 15.05 15.19 15.05 15.19 928 +0.35(+2.37%)
Jul 29, 2019 14.92 14.93 14.84 14.84 10,706 +0.22(+1.49%)
Jul 26, 2019 14.70 14.84 14.61 14.62 1,808 -0.20(-1.33%)
Jul 25, 2019 14.77 14.83 14.65 14.82 20,848 +0.23(+1.59%)
Jul 24, 2019 14.85 14.85 14.59 14.59 1,442 -0.25(-1.68%)
Jul 23, 2019 14.87 14.91 14.84 14.84 3,239 -0.27(-1.79%)
Jul 22, 2019 14.97 15.26 14.97 15.11 3,869 +0.01(+0.09%)
Jul 19, 2019 15.04 15.10 15.04 15.10 703 +0.28(+1.86%)
Jul 18, 2019 14.90 15.09 14.80 14.82 4,668 +0.12(+0.79%)
Jul 17, 2019 14.62 14.70 14.58 14.70 4,545 +0.37(+2.59%)
Jul 16, 2019 14.25 14.45 14.25 14.33 2,155 +0.03(+0.21%)
Jul 15, 2019 14.43 14.45 14.30 14.30 2,681 -0.13(-0.90%)
Jul 12, 2019 14.63 14.63 14.43 14.43 3,115 -0.50(-3.34%)
Jul 11, 2019 14.98 14.98 14.93 14.93 1,408 -0.11(-0.71%)
Jul 10, 2019 15.11 15.11 15.04 15.04 407 -0.10(-0.68%)
Jul 09, 2019 15.34 15.39 15.11 15.14 2,059 -0.08(-0.51%)
Jul 08, 2019 15.38 15.38 15.22 15.22 1,323 -0.11(-0.72%)
Jul 05, 2019 15.49 15.64 15.33 15.33 1,004 -0.02(-0.16%)
Jul 03, 2019 15.37 15.39 15.35 15.35 502 -0.35(-2.24%)
Jul 02, 2019 16.02 16.02 15.70 15.70 1,045 -0.16(-1.00%)
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.