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 )

8.450 -0.250 (-2.87%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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%)
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.