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 )

7.620 +0.080 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Nov 30, 2016 1224 1301 1213 1250 305,210 +68.06(+5.76%)
Nov 29, 2016 1237 1258 1160 1182 303,248 +24.75(+2.14%)
Nov 28, 2016 1249 1295 1150 1157 312,237 -145.74(-11.19%)
Nov 25, 2016 1289 1340 1256 1303 171,737 -20.63(-1.56%)
Nov 23, 2016 1323 1323 1323 0 +168.43(+14.58%)
Nov 22, 2016 1158 1254 1146 1155 371,176 -13.75(-1.18%)
Nov 21, 2016 1178 1205 1122 1169 321,609 -67.83(-5.49%)
Nov 18, 2016 1249 1293 1207 1237 347,387 +35.98(+3.00%)
Nov 17, 2016 1127 1264 1059 1201 558,215 +79.97(+7.14%)
Nov 16, 2016 1113 1188 1097 1121 308,529 +25.90(+2.37%)
Nov 15, 2016 1239 1278 1071 1095 332,323 -153.76(-12.32%)
Nov 14, 2016 1369 1437 1143 1248 603,405 -41.02(-3.18%)
Nov 11, 2016 1048 1303 1044 1289 609,361 +261.46(+25.43%)
Nov 10, 2016 877.43 1055 875.83 1028 415,865 +178.74(+21.05%)
Nov 09, 2016 729.63 916.39 721.84 849.25 576,783 -70.35(-7.65%)
Nov 08, 2016 897.60 957.41 840.54 919.60 421,747 +14.44(+1.59%)
Nov 07, 2016 892.79 939.53 882.25 905.16 373,957 +89.14(+10.92%)
Nov 04, 2016 793.79 851.08 788.75 816.02 337,946 +25.21(+3.19%)
Nov 03, 2016 844.43 847.87 773.62 790.81 353,791 -53.16(-6.30%)
Nov 02, 2016 757.13 865.98 733.29 843.98 570,356 +35.06(+4.33%)
Nov 01, 2016 817.16 834.35 763.08 808.91 490,072 -66.46(-7.59%)
Oct 31, 2016 944.58 970.77 873.08 875.37 327,081 -83.18(-8.68%)
Oct 28, 2016 979.63 1009 903.56 958.55 426,175 -13.06(-1.34%)
Oct 27, 2016 903.78 999.80 898.97 971.62 309,930 +47.44(+5.13%)
Oct 26, 2016 875.37 953.28 860.02 924.18 331,710 +53.85(+6.19%)
Oct 25, 2016 913.64 925.33 838.71 870.33 332,578 -63.25(-6.77%)
Oct 24, 2016 856.12 968.18 852.45 933.58 332,079 +58.43(+6.68%)
Oct 21, 2016 870.79 901.72 863.45 875.14 241,938 +15.81(+1.84%)
Oct 20, 2016 857.50 904.24 845.81 859.33 297,760 +4.58(+0.54%)
Oct 19, 2016 879.95 912.49 840.08 854.75 361,641 -79.75(-8.53%)
Oct 18, 2016 984.91 1018 922.12 934.49 390,893 -108.39(-10.39%)
Oct 17, 2016 1075 1094 1028 1043 221,053 -48.81(-4.47%)
Oct 14, 2016 1079 1106 1012 1092 332,613 +60.50(+5.87%)
Oct 13, 2016 1069 1096 947.10 1031 273,580 -57.52(-5.28%)
Oct 12, 2016 1146 1160 1046 1089 327,553 -77.46(-6.64%)
Oct 11, 2016 1122 1177 1095 1166 415,948 +78.83(+7.25%)
Oct 10, 2016 1081 1113 1051 1087 188,338 -22.23(-2.00%)
Oct 07, 2016 1024 1168 997.05 1110 449,924 -13.52(-1.20%)
Oct 06, 2016 1134 1165 1083 1123 522,682 +85.71(+8.26%)
Oct 05, 2016 998.43 1121 979.86 1037 584,864 -18.56(-1.76%)
Oct 04, 2016 899.89 1059 898.06 1056 725,906 +280.02(+36.09%)
Oct 03, 2016 782.56 784.85 775.92 775.92 4,440 +68.06(+9.61%)
Sep 30, 2016 710.84 710.95 706.71 707.86 10,897 -53.85(-7.07%)
Sep 29, 2016 762.86 763.77 757.59 761.71 10,049 -32.41(-4.08%)
Sep 28, 2016 795.85 796.54 790.12 794.12 6,064 +15.94(+2.05%)
Sep 27, 2016 774.54 778.43 773.85 778.18 9,301 +29.54(+3.95%)
Sep 26, 2016 717.25 753.46 695.25 748.65 428,991 +19.02(+2.61%)
Sep 23, 2016 681.50 750.25 675.78 729.63 642,861 +53.85(+7.97%)
Sep 22, 2016 642.21 698.69 620.09 675.78 605,944 +4.12(+0.61%)
Sep 21, 2016 792.42 798.83 656.30 671.65 754,997 -173.93(-20.57%)
Sep 20, 2016 841.46 864.83 823.12 845.58 524,903 +3.44(+0.41%)
Sep 19, 2016 814.64 850.97 811.21 842.14 676,823 -13.29(-1.55%)
Sep 16, 2016 868.50 893.47 822.21 855.43 524,329 +21.31(+2.55%)
Sep 15, 2016 856.58 891.18 789.44 834.12 720,455 -15.58(-1.83%)
Sep 14, 2016 819.46 865.63 787.38 849.71 477,743 -1.83(-0.22%)
Sep 13, 2016 789.67 877.89 783.71 851.54 483,156 +88.68(+11.63%)
Sep 12, 2016 866.66 874.68 741.77 762.86 739,936 -64.16(-7.76%)
Sep 09, 2016 742.00 836.18 740.40 827.02 830,897 +117.10(+16.49%)
Sep 08, 2016 678.07 723.44 659.74 709.92 712,229 +45.14(+6.79%)
Sep 07, 2016 662.26 717.25 656.99 664.78 615,091 +5.96(+0.90%)
Sep 06, 2016 719.77 741.09 655.15 658.82 469,868 -109.99(-14.31%)
Sep 02, 2016 778.90 768.81 768.81 768.81 464,097 -89.14(-10.39%)
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.