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 )

8.200 +0.040 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
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.