Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples Bull 3X Direxion (NY: NEED )

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 24.92 25.82 23.30 25.39 38,172 -2.35(-8.48%)
Feb 27, 2020 30.84 30.96 27.73 27.74 26,603 -3.76(-11.94%)
Feb 26, 2020 32.22 33.19 31.44 31.50 17,613 -0.42(-1.33%)
Feb 25, 2020 33.77 34.24 31.89 31.93 17,543 -1.84(-5.45%)
Feb 24, 2020 34.16 35.63 33.76 33.77 27,626 -2.64(-7.25%)
Feb 21, 2020 36.19 36.64 36.19 36.41 3,433 +0.13(+0.35%)
Feb 20, 2020 35.95 36.28 35.44 36.28 5,421 +0.13(+0.37%)
Feb 19, 2020 36.48 36.48 36.14 36.14 6,358 -0.11(-0.31%)
Feb 18, 2020 36.64 36.66 36.13 36.26 3,564 -0.38(-1.04%)
Feb 14, 2020 36.69 36.69 36.31 36.64 4,645 +0.22(+0.59%)
Feb 13, 2020 35.47 36.55 35.47 36.42 7,476 +0.58(+1.62%)
Feb 12, 2020 35.91 35.95 35.62 35.84 15,646 -0.05(-0.13%)
Feb 11, 2020 36.37 36.37 35.87 35.89 9,235 -0.37(-1.03%)
Feb 10, 2020 35.92 36.43 35.92 36.26 5,333 +0.38(+1.06%)
Feb 07, 2020 35.83 36.03 35.52 35.88 6,362 +0.06(+0.17%)
Feb 06, 2020 35.56 36.26 35.56 35.82 12,279 +0.48(+1.36%)
Feb 05, 2020 34.82 35.46 34.82 35.34 5,274 +0.74(+2.14%)
Feb 04, 2020 34.56 35.28 34.56 34.59 8,656 +0.50(+1.48%)
Feb 03, 2020 34.24 34.66 34.02 34.09 7,717 -0.01(-0.04%)
Jan 31, 2020 35.38 35.38 33.97 34.10 9,088 -1.09(-3.11%)
Jan 30, 2020 33.92 35.20 33.92 35.20 3,167 +1.10(+3.23%)
Jan 29, 2020 34.26 34.66 34.09 34.09 3,810 -0.56(-1.63%)
Jan 28, 2020 34.78 34.86 34.45 34.66 6,028 +0.15(+0.44%)
Jan 27, 2020 33.57 34.88 33.57 34.50 8,802 -0.30(-0.87%)
Jan 24, 2020 35.65 35.65 34.54 34.81 24,640 -0.75(-2.10%)
Jan 23, 2020 35.51 35.78 35.09 35.55 4,082 -0.23(-0.63%)
Jan 22, 2020 35.73 35.96 35.70 35.78 10,109 +0.22(+0.61%)
Jan 21, 2020 35.20 35.56 34.79 35.56 4,588 +0.24(+0.68%)
Jan 17, 2020 35.23 35.52 35.23 35.32 6,766 +0.25(+0.71%)
Jan 16, 2020 34.95 35.14 34.95 35.07 4,928 +0.31(+0.88%)
Jan 15, 2020 34.07 34.97 34.07 34.77 10,133 +0.58(+1.68%)
Jan 14, 2020 34.13 34.23 34.05 34.19 5,880 +0.01(+0.02%)
Jan 13, 2020 33.58 34.18 33.58 34.18 9,489 +0.62(+1.86%)
Jan 10, 2020 33.73 33.88 33.56 33.56 29,184 -0.10(-0.29%)
Jan 09, 2020 33.47 33.66 33.19 33.66 9,194 +0.74(+2.23%)
Jan 08, 2020 32.68 33.19 32.41 32.92 17,757 +0.44(+1.36%)
Jan 07, 2020 32.88 32.91 32.44 32.48 6,058 -0.74(-2.24%)
Jan 06, 2020 32.97 33.28 32.90 33.22 4,962 +0.13(+0.39%)
Jan 03, 2020 33.04 33.43 32.97 33.09 3,130 -0.14(-0.43%)
Jan 02, 2020 33.76 33.80 33.00 33.24 7,899 -0.84(-2.45%)
Dec 31, 2019 33.67 34.07 33.51 34.07 3,433 +0.19(+0.55%)
Dec 30, 2019 34.38 34.38 33.76 33.89 20,148 -0.56(-1.64%)
Dec 27, 2019 34.29 34.51 34.29 34.45 4,443 +0.39(+1.14%)
Dec 26, 2019 34.26 34.26 34.06 34.06 1,046 +0.12(+0.34%)
Dec 24, 2019 33.95 34.09 33.95 33.95 908 +0.06(+0.17%)
Dec 23, 2019 34.69 34.69 33.85 33.89 10,676 -0.45(-1.30%)
Dec 20, 2019 33.67 34.68 33.67 34.34 20,860 +0.84(+2.52%)
Dec 19, 2019 33.56 33.69 33.36 33.49 12,835 +0.49(+1.47%)
Dec 18, 2019 33.20 33.20 32.87 33.01 5,169 -0.25(-0.74%)
Dec 17, 2019 33.16 33.36 33.08 33.25 6,442 -0.07(-0.20%)
Dec 16, 2019 33.28 33.44 33.27 33.32 5,581 +0.29(+0.86%)
Dec 13, 2019 32.39 33.06 32.29 33.04 6,278 +0.40(+1.22%)
Dec 12, 2019 32.54 33.35 32.54 32.64 5,002 -0.07(-0.22%)
Dec 11, 2019 32.84 32.91 32.70 32.71 2,550 +0.09(+0.28%)
Dec 10, 2019 32.67 32.98 32.54 32.62 13,263 -0.36(-1.10%)
Dec 09, 2019 32.72 33.12 32.72 32.98 6,875 +0.26(+0.79%)
Dec 06, 2019 32.97 33.13 32.72 32.72 7,125 +0.36(+1.10%)
Dec 05, 2019 32.42 32.49 32.03 32.37 3,851 -0.05(-0.15%)
Dec 04, 2019 31.97 32.41 31.97 32.41 3,136 +0.64(+2.01%)
Dec 03, 2019 31.90 31.90 31.24 31.77 5,919 -0.18(-0.57%)
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.