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 )

5.150 +0.270 (+5.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2018 331.46 335.04 327.47 332.01 192,997 +4.54(+1.39%)
May 30, 2018 336.97 337.38 325.55 327.47 258,626 -12.38(-3.64%)
May 29, 2018 341.92 343.92 331.06 339.86 245,176 +6.33(+1.90%)
May 25, 2018 333.53 333.53 333.53 0 +14.03(+4.39%)
May 24, 2018 329.68 331.88 319.49 319.49 323,084 -13.07(-3.93%)
May 23, 2018 347.15 347.98 328.99 332.56 251,687 -10.32(-3.01%)
May 22, 2018 333.25 343.16 328.57 342.88 191,902 +9.08(+2.72%)
May 21, 2018 341.10 345.63 333.35 333.80 216,570 -5.78(-1.70%)
May 18, 2018 343.85 347.15 336.83 339.58 214,427 +0.69(+0.20%)
May 17, 2018 336.97 342.20 336.28 338.89 184,053 +3.58(+1.07%)
May 16, 2018 338.48 338.48 331.60 335.32 170,040 -0.96(-0.29%)
May 15, 2018 332.84 341.78 331.20 336.28 476,359 +21.19(+6.72%)
May 14, 2018 307.52 319.08 307.40 315.09 207,823 +4.13(+1.33%)
May 11, 2018 305.60 312.48 303.53 310.96 196,954 +3.58(+1.16%)
May 10, 2018 313.58 314.95 306.28 307.38 438,647 -14.17(-4.41%)
May 09, 2018 321.14 322.93 315.78 321.56 196,656 +2.20(+0.69%)
May 08, 2018 324.72 334.77 317.15 319.36 268,376 -0.55(-0.17%)
May 07, 2018 323.62 323.62 314.40 319.90 246,718 -0.83(-0.26%)
May 04, 2018 323.76 327.18 318.25 320.73 309,874 -0.14(-0.04%)
May 03, 2018 320.18 325.41 314.83 320.87 394,270 -10.87(-3.28%)
May 02, 2018 332.29 335.71 314.54 331.74 427,396 -1.93(-0.58%)
May 01, 2018 343.98 347.01 332.44 333.67 328,812 -2.20(-0.66%)
Apr 30, 2018 329.40 337.52 327.84 335.87 420,510 +18.85(+5.95%)
Apr 27, 2018 319.22 323.35 316.74 317.02 196,035 -5.50(-1.71%)
Apr 26, 2018 324.17 330.09 319.36 322.52 299,565 -4.54(-1.39%)
Apr 25, 2018 330.36 334.63 320.46 327.06 298,972 +8.53(+2.68%)
Apr 24, 2018 326.51 328.00 317.02 318.53 274,339 -12.25(-3.70%)
Apr 23, 2018 328.44 332.70 325.27 330.77 347,809 +12.11(+3.80%)
Apr 20, 2018 314.54 323.35 313.30 318.67 442,569 +13.62(+4.47%)
Apr 19, 2018 305.05 314.61 300.37 305.05 384,156 -3.03(-0.98%)
Apr 18, 2018 302.71 308.78 295.00 308.07 628,167 -1.38(-0.44%)
Apr 17, 2018 319.22 320.87 306.83 309.45 242,903 -5.50(-1.75%)
Apr 16, 2018 308.90 319.90 308.35 314.95 250,419 +3.58(+1.15%)
Apr 13, 2018 321.42 321.69 304.91 311.38 448,344 -18.16(-5.51%)
Apr 12, 2018 328.71 331.18 321.69 329.54 286,575 +10.46(+3.28%)
Apr 11, 2018 331.05 331.88 305.46 319.08 665,275 -21.33(-6.27%)
Apr 10, 2018 345.63 345.77 333.94 340.41 350,006 -12.93(-3.66%)
Apr 09, 2018 349.76 360.91 343.85 353.34 215,152 +4.27(+1.22%)
Apr 06, 2018 346.19 351.89 344.13 349.07 206,700 -5.64(-1.59%)
Apr 05, 2018 367.10 368.34 353.75 354.72 190,486 -4.95(-1.38%)
Apr 04, 2018 344.95 361.60 343.72 359.67 148,270 +3.17(+0.89%)
Apr 03, 2018 352.10 360.77 348.80 356.50 245,701 +13.35(+3.89%)
Apr 02, 2018 343.16 348.39 332.43 343.16 327,537 -11.14(-3.15%)
Mar 29, 2018 354.30 354.30 354.30 0 -15.69(-4.24%)
Mar 28, 2018 361.87 374.94 358.71 369.99 547,516 +16.10(+4.55%)
Mar 27, 2018 348.39 355.82 342.02 353.89 409,150 +19.40(+5.80%)
Mar 26, 2018 342.47 343.01 331.60 334.49 310,204 -15.00(-4.29%)
Mar 23, 2018 354.30 358.24 337.52 349.49 419,165 -31.65(-8.30%)
Mar 22, 2018 369.71 382.51 365.45 381.13 176,769 +16.65(+4.57%)
Mar 21, 2018 385.40 390.90 355.82 364.49 461,446 -32.06(-8.08%)
Mar 20, 2018 394.89 403.15 390.08 396.55 341,857 +20.78(+5.53%)
Mar 19, 2018 380.99 389.56 372.05 375.77 254,285 -3.35(-0.88%)
Mar 16, 2018 379.92 388.36 373.76 379.12 229,269 +2.14(+0.57%)
Mar 15, 2018 370.55 379.65 367.33 376.97 236,756 +13.39(+3.68%)
Mar 14, 2018 366.93 368.00 359.38 363.58 192,580 -1.61(-0.44%)
Mar 13, 2018 360.37 371.77 355.81 365.19 234,036 +3.88(+1.07%)
Mar 12, 2018 376.84 382.73 360.64 361.31 263,559 -10.04(-2.70%)
Mar 09, 2018 375.50 379.25 361.57 371.35 274,056 +4.28(+1.17%)
Mar 08, 2018 367.20 378.31 364.92 367.06 201,640 -3.75(-1.01%)
Mar 07, 2018 374.70 370.81 298,151 +21.83(+6.25%)
Mar 06, 2018 355.55 355.68 338.62 348.99 335,899 -20.62(-5.58%)
Mar 05, 2018 378.98 386.88 368.81 369.61 183,879 -6.70(-1.78%)
Mar 02, 2018 361.57 378.17 357.02 376.30 209,499 +3.88(+1.04%)
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.