Skip to main content

Direxion Daily MSFT Bear 1X Shares (NQ: MSFD )

13.12 -0.14 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 13.35 13.38 13.26 13.26 31,069 +0.02(+0.15%)
Jun 18, 2024 13.16 13.28 13.16 13.24 22,464 +0.06(+0.46%)
Jun 17, 2024 13.31 13.40 13.10 13.18 29,651 -0.17(-1.27%)
Jun 14, 2024 13.51 13.51 13.32 13.35 40,454 -0.03(-0.22%)
Jun 13, 2024 13.42 13.42 13.32 13.38 96,280 +0.00(+0.00%)
Jun 12, 2024 13.55 13.60 13.31 13.38 100,088 -0.26(-1.91%)
Jun 11, 2024 13.86 13.87 13.64 13.64 93,297 -0.15(-1.09%)
Jun 10, 2024 13.88 13.91 13.79 13.79 55,862 -0.13(-0.93%)
Jun 07, 2024 13.87 13.93 13.84 13.92 45,641 +0.04(+0.29%)
Jun 06, 2024 13.91 14.01 13.87 13.88 61,169 -0.03(-0.22%)
Jun 05, 2024 14.10 14.16 13.91 13.91 52,283 -0.27(-1.90%)
Jun 04, 2024 14.34 14.39 14.18 14.18 48,343 -0.08(-0.56%)
Jun 03, 2024 14.18 14.41 14.16 14.26 67,150 +0.06(+0.42%)
May 31, 2024 14.16 14.56 14.16 14.20 153,872 -0.01(-0.07%)
May 30, 2024 13.92 14.22 13.92 14.21 145,781 +0.48(+3.50%)
May 29, 2024 13.83 13.83 13.69 13.73 25,242 +0.03(+0.22%)
May 28, 2024 13.71 13.81 13.70 13.70 21,286 -0.01(-0.07%)
May 24, 2024 13.82 13.87 13.67 13.71 55,210 -0.09(-0.65%)
May 23, 2024 13.59 13.84 13.59 13.80 78,692 +0.13(+0.95%)
May 22, 2024 13.63 13.77 13.62 13.67 58,011 -0.05(-0.36%)
May 21, 2024 13.84 13.84 13.59 13.72 49,945 -0.12(-0.87%)
May 20, 2024 14.00 14.00 13.79 13.84 48,526 -0.16(-1.14%)
May 17, 2024 13.95 14.07 13.95 14.00 30,119 +0.03(+0.21%)
May 16, 2024 13.93 13.99 13.82 13.97 89,293 +0.08(+0.58%)
May 15, 2024 14.05 14.08 13.86 13.89 297,274 -0.25(-1.77%)
May 14, 2024 14.29 14.29 14.11 14.14 69,391 -0.08(-0.56%)
May 13, 2024 14.08 14.32 14.08 14.22 59,622 +0.03(+0.21%)
May 10, 2024 14.25 14.29 14.17 14.19 59,365 -0.09(-0.63%)
May 09, 2024 14.33 14.37 14.26 14.28 63,292 -0.05(-0.35%)
May 08, 2024 14.42 14.44 14.27 14.33 93,475 -0.03(-0.21%)
May 07, 2024 14.21 14.37 14.21 14.36 92,278 +0.14(+0.99%)
May 06, 2024 14.38 14.46 14.21 14.22 40,883 -0.23(-1.59%)
May 03, 2024 14.61 14.62 14.44 14.45 170,660 -0.34(-2.29%)
May 02, 2024 14.76 14.90 14.75 14.79 153,146 -0.08(-0.53%)
May 01, 2024 14.98 15.06 14.62 14.87 111,822 -0.23(-1.54%)
Apr 30, 2024 14.67 15.10 14.65 15.10 91,278 +0.48(+3.28%)
Apr 29, 2024 14.48 14.72 14.48 14.62 71,416 +0.15(+1.04%)
Apr 26, 2024 14.25 14.47 14.24 14.47 252,480 -0.27(-1.83%)
Apr 25, 2024 14.92 15.10 14.71 14.74 600,608 +0.37(+2.57%)
Apr 24, 2024 14.36 14.46 14.30 14.37 90,062 -0.07(-0.48%)
Apr 23, 2024 14.56 14.60 14.41 14.44 87,305 -0.24(-1.63%)
Apr 22, 2024 14.70 14.85 14.61 14.68 141,677 -0.07(-0.47%)
Apr 19, 2024 14.57 14.78 14.53 14.75 211,602 +0.20(+1.34%)
Apr 18, 2024 14.30 14.56 14.29 14.55 160,748 +0.29(+2.00%)
Apr 17, 2024 14.07 14.31 14.06 14.27 77,654 +0.10(+0.71%)
Apr 16, 2024 14.18 14.19 14.04 14.17 64,211 -0.03(-0.21%)
Apr 15, 2024 13.77 14.20 13.77 14.20 85,320 +0.27(+1.93%)
Apr 12, 2024 13.85 13.99 13.82 13.93 42,048 +0.21(+1.54%)
Apr 11, 2024 13.78 13.90 13.68 13.72 85,013 -0.16(-1.15%)
Apr 10, 2024 13.95 13.98 13.85 13.88 35,803 +0.10(+0.73%)
Apr 09, 2024 13.77 13.92 13.74 13.78 22,978 -0.04(-0.29%)
Apr 08, 2024 13.81 13.87 13.74 13.82 53,390 +0.03(+0.22%)
Apr 05, 2024 13.98 14.01 13.76 13.79 23,236 -0.25(-1.78%)
Apr 04, 2024 13.80 14.05 13.69 14.04 83,002 +0.09(+0.65%)
Apr 03, 2024 13.98 13.99 13.86 13.95 46,702 +0.05(+0.36%)
Apr 02, 2024 13.91 14.01 13.88 13.90 1,585,214 +0.08(+0.58%)
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.