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 (%)
Feb 28, 2020 19.44 19.44 16.79 16.79 69,112 +0.66(+4.09%)
Feb 27, 2020 15.84 16.14 14.52 16.13 80,004 +1.69(+11.70%)
Feb 26, 2020 13.78 14.58 13.58 14.44 37,620 +0.23(+1.63%)
Feb 25, 2020 13.01 14.28 13.01 14.21 58,569 +1.10(+8.38%)
Feb 24, 2020 13.28 13.28 12.81 13.11 24,693 +1.22(+10.25%)
Feb 21, 2020 11.77 11.94 11.73 11.89 10,501 +0.52(+4.58%)
Feb 20, 2020 11.33 11.47 11.33 11.37 335 -0.00(-0.03%)
Feb 19, 2020 11.39 11.39 11.28 11.37 732 -0.19(-1.62%)
Feb 18, 2020 11.70 11.70 11.43 11.56 952 -0.01(-0.06%)
Feb 14, 2020 11.47 11.56 11.47 11.56 100 +0.07(+0.64%)
Feb 13, 2020 11.61 11.61 11.41 11.49 7,731 +0.08(+0.72%)
Feb 12, 2020 11.55 11.56 11.41 11.41 3,444 -0.38(-3.24%)
Feb 11, 2020 11.97 11.98 11.71 11.79 6,032 -0.31(-2.53%)
Feb 10, 2020 12.56 12.56 12.10 12.10 3,983 -0.41(-3.24%)
Feb 07, 2020 12.56 12.58 12.36 12.50 6,901 +0.20(+1.65%)
Feb 06, 2020 12.26 12.30 12.26 12.30 212 +0.06(+0.47%)
Feb 05, 2020 12.45 12.45 12.20 12.24 1,252 -0.21(-1.69%)
Feb 04, 2020 12.64 12.64 12.33 12.45 5,122 -0.65(-5.00%)
Feb 03, 2020 13.26 13.26 12.78 13.11 3,322 -0.26(-1.95%)
Jan 31, 2020 12.90 13.38 12.68 13.37 9,001 -0.14(-1.04%)
Jan 30, 2020 13.64 13.83 13.51 13.51 2,625 +0.09(+0.67%)
Jan 29, 2020 13.43 13.43 13.34 13.42 2,441 +0.03(+0.20%)
Jan 28, 2020 13.71 13.71 13.39 13.39 3,300 -0.44(-3.16%)
Jan 27, 2020 14.22 14.22 13.63 13.83 13,200 +0.60(+4.57%)
Jan 24, 2020 13.05 13.32 13.05 13.22 2,800 +0.54(+4.22%)
Jan 23, 2020 13.06 13.06 12.69 12.69 386 -0.03(-0.24%)
Jan 22, 2020 12.45 12.72 12.45 12.72 4,555 +0.03(+0.24%)
Jan 21, 2020 12.78 12.86 12.69 12.69 5,169 +0.09(+0.73%)
Jan 17, 2020 12.77 12.77 12.57 12.60 32,105 -0.12(-0.96%)
Jan 16, 2020 12.80 12.80 12.72 12.72 1,097 -0.38(-2.90%)
Jan 15, 2020 13.05 13.10 12.99 13.10 235 +0.10(+0.76%)
Jan 14, 2020 13.06 13.06 12.98 13.00 2,291 +0.03(+0.19%)
Jan 13, 2020 13.08 13.08 12.97 12.97 205 -0.11(-0.84%)
Jan 10, 2020 12.97 13.08 12.89 13.08 2,600 +0.17(+1.35%)
Jan 09, 2020 12.81 12.91 12.77 12.91 866 -0.19(-1.48%)
Jan 08, 2020 13.07 13.16 12.99 13.10 956 -0.11(-0.87%)
Jan 07, 2020 13.23 13.27 13.20 13.22 522 +0.05(+0.37%)
Jan 06, 2020 13.26 13.29 13.17 13.17 2,757 -0.08(-0.58%)
Jan 03, 2020 13.28 13.28 13.19 13.24 500 +0.28(+2.16%)
Jan 02, 2020 13.23 13.23 12.96 12.96 2,956 -0.44(-3.28%)
Dec 31, 2019 13.42 13.50 13.40 13.40 1,000 -0.02(-0.17%)
Dec 30, 2019 13.52 13.52 13.30 13.43 3,555 +0.25(+1.89%)
Dec 27, 2019 13.06 13.18 13.04 13.18 2,800 -0.03(-0.22%)
Dec 26, 2019 13.66 13.66 13.21 13.21 3,129 -0.45(-3.26%)
Dec 24, 2019 13.65 13.66 13.65 13.65 1,700 -0.10(-0.70%)
Dec 23, 2019 13.68 13.75 13.68 13.75 150 +0.09(+0.63%)
Dec 20, 2019 13.64 13.66 13.61 13.66 200 -0.08(-0.57%)
Dec 19, 2019 13.77 13.77 13.74 13.74 606 -0.08(-0.59%)
Dec 18, 2019 13.88 13.88 13.82 13.82 660 -0.06(-0.46%)
Dec 17, 2019 13.89 13.89 13.89 13.89 110 -0.17(-1.18%)
Dec 16, 2019 14.05 14.05 14.05 14.05 47 -0.21(-1.49%)
Dec 13, 2019 14.32 14.33 14.22 14.27 901 +0.01(+0.06%)
Dec 12, 2019 14.74 14.74 14.21 14.26 3,637 -0.42(-2.85%)
Dec 11, 2019 14.78 14.79 14.68 14.68 220 -0.12(-0.82%)
Dec 10, 2019 14.74 14.80 14.72 14.80 5,182 +0.11(+0.72%)
Dec 09, 2019 14.58 14.69 14.58 14.69 1,046 -0.04(-0.27%)
Dec 06, 2019 14.73 14.74 14.68 14.73 1,101 -0.40(-2.62%)
Dec 05, 2019 15.13 15.21 15.13 15.13 548 +0.07(+0.45%)
Dec 04, 2019 14.98 15.06 14.97 15.06 533 -0.25(-1.63%)
Dec 03, 2019 15.38 15.55 15.31 15.31 7,947 +0.45(+3.05%)
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.