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

Consumer Staples Bear 3X Direxion (NY: LACK )

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 (%)
Oct 16, 2020 7.783 7.783 0 +0.00(+0.00%)
Oct 15, 2020 8.030 8.030 7.810 7.810 1,153 -0.01(-0.13%)
Oct 14, 2020 7.900 7.900 7.820 7.820 307 +0.14(+1.79%)
Oct 13, 2020 7.670 7.682 7.670 7.682 567 +0.00(+0.03%)
Oct 12, 2020 7.810 7.810 7.580 7.680 2,411 -0.29(-3.63%)
Oct 09, 2020 7.969 7.969 7.969 7.969 0 -0.18(-2.22%)
Oct 08, 2020 8.150 8.150 8.150 8.150 233 -0.13(-1.61%)
Oct 07, 2020 8.300 8.300 8.283 8.283 1,220 -0.28(-3.27%)
Oct 06, 2020 8.563 8.563 8.563 8.563 146 +0.12(+1.47%)
Oct 05, 2020 8.540 8.540 8.439 8.439 2,200 -0.15(-1.71%)
Oct 02, 2020 8.630 8.630 8.580 8.586 700 +0.11(+1.29%)
Oct 01, 2020 8.476 8.476 8.476 8.476 10 -0.07(-0.86%)
Sep 30, 2020 8.590 8.620 8.549 8.549 1,009 -0.36(-4.06%)
Sep 29, 2020 8.912 8.912 8.912 8.912 3 +0.12(+1.37%)
Sep 28, 2020 8.820 8.820 8.689 8.791 2,989 -0.28(-3.05%)
Sep 25, 2020 9.180 9.180 9.068 9.068 1,100 -0.14(-1.51%)
Sep 24, 2020 9.590 9.600 9.207 9.207 1,027 -0.23(-2.47%)
Sep 23, 2020 8.910 9.440 8.909 9.440 700 +0.43(+4.72%)
Sep 22, 2020 9.230 9.230 8.940 9.014 1,967 -0.19(-2.04%)
Sep 21, 2020 9.240 9.372 9.160 9.202 7,960 +0.24(+2.62%)
Sep 18, 2020 8.840 9.080 8.840 8.967 1,200 +0.20(+2.27%)
Sep 17, 2020 8.840 8.840 8.660 8.768 943 +0.19(+2.21%)
Sep 16, 2020 8.378 8.578 8.370 8.578 872 +0.13(+1.50%)
Sep 15, 2020 8.360 8.452 8.290 8.452 3,616 +0.04(+0.43%)
Sep 14, 2020 8.390 8.415 8.370 8.415 264 -0.18(-2.06%)
Sep 11, 2020 8.710 8.710 8.490 8.592 4,000 -0.11(-1.32%)
Sep 10, 2020 8.390 8.707 8.390 8.707 2,022 +0.28(+3.29%)
Sep 09, 2020 8.660 8.660 8.235 8.430 51,953 -0.43(-4.85%)
Sep 08, 2020 8.280 8.900 8.280 8.860 46,824 +0.56(+6.74%)
Sep 04, 2020 8.410 8.410 8.301 8.301 600 +0.05(+0.61%)
Sep 03, 2020 8.010 8.342 7.750 8.250 10,458 +0.44(+5.59%)
Sep 02, 2020 8.063 8.063 7.795 7.814 7,307 -0.50(-6.04%)
Sep 01, 2020 8.420 8.420 8.316 8.316 558 +0.04(+0.48%)
Aug 31, 2020 8.365 8.380 8.276 8.276 1,444 +0.03(+0.41%)
Aug 28, 2020 8.243 8.243 8.243 8.243 100 -0.22(-2.55%)
Aug 27, 2020 8.400 8.458 8.378 8.458 2,373 -0.17(-1.99%)
Aug 26, 2020 8.790 8.790 8.624 8.630 376 -0.03(-0.40%)
Aug 25, 2020 8.730 8.730 8.665 8.665 13,568 +0.03(+0.30%)
Aug 24, 2020 8.840 8.840 8.639 8.639 1,355 -0.21(-2.39%)
Aug 21, 2020 8.973 8.973 8.850 8.850 2,000 -0.08(-0.90%)
Aug 20, 2020 9.020 9.020 8.930 8.930 1,877 +0.08(+0.94%)
Aug 19, 2020 8.730 8.847 8.730 8.847 385 +0.18(+2.04%)
Aug 18, 2020 8.670 8.670 8.670 8.670 217 -0.07(-0.82%)
Aug 17, 2020 8.730 8.880 8.670 8.742 2,976 -0.15(-1.68%)
Aug 14, 2020 8.900 8.960 8.850 8.892 2,900 -0.01(-0.17%)
Aug 13, 2020 8.885 8.906 8.850 8.906 739 +0.06(+0.64%)
Aug 12, 2020 8.810 8.850 8.800 8.850 13,345 -0.42(-4.49%)
Aug 11, 2020 8.900 9.266 8.880 9.266 537 +0.21(+2.26%)
Aug 10, 2020 9.180 9.180 9.061 9.061 2,500 -0.14(-1.51%)
Aug 07, 2020 9.310 9.310 9.200 9.200 5,200 -0.15(-1.58%)
Aug 06, 2020 9.348 9.348 9.348 9.348 52 +0.01(+0.09%)
Aug 05, 2020 9.385 9.385 9.340 9.340 519 +0.02(+0.21%)
Aug 04, 2020 9.640 9.640 9.320 9.320 2,856 -0.32(-3.36%)
Aug 03, 2020 9.610 9.644 9.610 9.644 4,799 +0.05(+0.56%)
Jul 31, 2020 9.720 9.905 9.590 9.590 13,700 +0.03(+0.28%)
Jul 30, 2020 9.650 9.650 9.563 9.563 373 +0.01(+0.14%)
Jul 29, 2020 9.590 9.590 9.510 9.550 568 -0.06(-0.66%)
Jul 28, 2020 9.730 9.730 9.490 9.614 513 -0.09(-0.93%)
Jul 27, 2020 9.704 9.704 9.704 9.704 134 -0.17(-1.67%)
Jul 24, 2020 9.898 9.898 9.600 9.869 2,000 +0.05(+0.49%)
Jul 23, 2020 9.765 9.821 9.765 9.821 576 -0.08(-0.80%)
Jul 22, 2020 10.23 10.23 9.900 9.900 659 -0.25(-2.49%)
Jul 21, 2020 9.930 10.15 9.930 10.15 307 -0.32(-3.03%)
Jul 20, 2020 10.10 10.50 10.10 10.47 2,800 +0.35(+3.48%)
Jul 17, 2020 10.12 10.12 10.12 10.12 300 -0.17(-1.63%)
Jul 16, 2020 10.31 10.39 10.28 10.28 1,985 -0.09(-0.82%)
Jul 15, 2020 10.25 10.37 10.25 10.37 1,517 +0.03(+0.25%)
Jul 14, 2020 11.01 11.01 10.34 10.34 2,252 -0.55(-5.08%)
Jul 13, 2020 10.75 10.94 10.56 10.90 679 +0.13(+1.21%)
Jul 10, 2020 10.78 10.78 10.76 10.77 1,000 -0.71(-6.22%)
Jul 09, 2020 11.17 11.60 11.17 11.48 807 +0.31(+2.75%)
Jul 08, 2020 11.16 11.18 11.16 11.18 808 +0.05(+0.45%)
Jul 07, 2020 11.58 11.58 11.13 11.13 1,631 -0.31(-2.69%)
Jul 06, 2020 11.50 11.59 11.43 11.43 838 -0.15(-1.27%)
Jul 02, 2020 11.27 11.67 11.27 11.58 3,800 -0.20(-1.70%)
Jul 01, 2020 11.68 11.78 11.57 11.78 14,596 +0.07(+0.60%)
Jun 30, 2020 12.01 12.01 11.71 11.71 2,743 -0.41(-3.38%)
Jun 29, 2020 12.33 12.39 12.12 12.12 15,103 -0.67(-5.24%)
Jun 26, 2020 12.22 12.80 12.22 12.79 2,900 +0.73(+6.10%)
Jun 25, 2020 12.38 12.49 12.06 12.06 2,466 -0.29(-2.35%)
Jun 24, 2020 12.02 12.41 11.98 12.35 4,960 +0.62(+5.32%)
Jun 23, 2020 11.39 11.72 11.36 11.72 3,688 +0.03(+0.27%)
Jun 22, 2020 11.70 11.74 11.56 11.69 13,487 +0.16(+1.38%)
Jun 19, 2020 11.06 11.53 11.05 11.53 800 +0.14(+1.24%)
Jun 18, 2020 11.60 11.69 11.39 11.39 5,909 -0.21(-1.77%)
Jun 17, 2020 11.53 11.65 11.42 11.60 7,040 -0.04(-0.36%)
Jun 16, 2020 11.37 11.66 11.35 11.64 11,965 -0.48(-3.99%)
Jun 15, 2020 13.03 13.05 12.12 12.12 12,510 -0.39(-3.12%)
Jun 12, 2020 12.21 12.70 12.21 12.51 3,800 -0.01(-0.04%)
Jun 11, 2020 11.80 12.55 11.56 12.52 25,283 +1.30(+11.62%)
Jun 10, 2020 11.22 11.25 11.15 11.21 9,300 +0.03(+0.28%)
Jun 09, 2020 11.33 11.33 11.09 11.18 16,258 +0.25(+2.27%)
Jun 08, 2020 11.26 11.26 10.93 10.93 1,646 -0.32(-2.85%)
Jun 05, 2020 11.28 11.52 11.18 11.25 3,400 -0.56(-4.74%)
Jun 04, 2020 11.63 11.81 11.62 11.81 2,814 +0.26(+2.22%)
Jun 03, 2020 11.55 11.56 11.46 11.56 2,781 -0.11(-0.97%)
Jun 02, 2020 11.75 11.81 11.66 11.67 1,433 -0.04(-0.34%)
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.