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 (%)
May 29, 2020 22.69 23.08 22.29 23.08 24,402 +0.15(+0.64%)
May 28, 2020 23.11 23.21 22.65 22.93 17,903 +0.59(+2.66%)
May 27, 2020 22.11 22.34 21.64 22.34 22,057 +1.01(+4.74%)
May 26, 2020 21.78 21.94 21.26 21.33 16,010 +0.33(+1.59%)
May 22, 2020 20.77 21.00 20.77 21.00 5,523 +0.18(+0.88%)
May 21, 2020 21.25 21.25 20.74 20.81 15,638 -0.65(-3.03%)
May 20, 2020 21.17 21.52 21.17 21.46 7,101 +0.68(+3.27%)
May 19, 2020 22.32 22.32 20.78 20.78 21,851 -1.28(-5.80%)
May 18, 2020 21.81 22.25 21.58 22.06 19,958 +1.06(+5.05%)
May 15, 2020 20.51 21.05 20.28 21.00 9,941 +0.66(+3.23%)
May 14, 2020 20.45 20.52 19.57 20.34 19,460 -0.30(-1.45%)
May 13, 2020 21.19 21.36 20.30 20.64 18,592 -0.67(-3.13%)
May 12, 2020 22.11 22.31 21.31 21.31 28,264 -0.49(-2.26%)
May 11, 2020 21.65 22.13 21.61 21.80 31,349 -0.06(-0.27%)
May 08, 2020 20.85 21.91 20.85 21.86 18,578 +1.55(+7.62%)
May 07, 2020 21.26 21.26 20.31 20.31 80,871 -0.28(-1.35%)
May 06, 2020 21.35 21.35 20.59 20.59 9,704 -0.72(-3.36%)
May 05, 2020 21.91 22.04 21.30 21.31 26,359 +0.11(+0.52%)
May 04, 2020 20.89 21.39 20.67 21.20 15,470 +0.04(+0.17%)
May 01, 2020 21.25 22.20 21.14 21.16 17,975 -0.95(-4.31%)
Apr 30, 2020 22.85 22.85 21.72 22.12 14,976 -0.78(-3.39%)
Apr 29, 2020 24.00 24.00 22.54 22.89 57,338 -0.10(-0.43%)
Apr 28, 2020 23.88 23.88 22.99 22.99 29,164 +0.04(+0.16%)
Apr 27, 2020 23.27 23.27 22.57 22.96 25,418 +0.32(+1.42%)
Apr 24, 2020 22.22 22.79 22.15 22.63 9,540 +0.72(+3.27%)
Apr 23, 2020 22.68 22.75 21.91 21.92 26,391 -0.59(-2.61%)
Apr 22, 2020 22.82 22.90 22.02 22.50 27,409 +0.60(+2.75%)
Apr 21, 2020 22.49 22.76 21.82 21.90 47,322 -1.55(-6.60%)
Apr 20, 2020 23.90 24.66 23.30 23.45 54,985 -1.45(-5.84%)
Apr 17, 2020 24.94 25.08 23.80 24.90 33,139 +1.06(+4.43%)
Apr 16, 2020 23.90 24.07 22.85 23.85 42,456 +0.59(+2.55%)
Apr 15, 2020 23.76 23.94 23.01 23.26 26,240 -1.37(-5.56%)
Apr 14, 2020 23.02 24.63 22.68 24.63 39,650 +2.74(+12.51%)
Apr 13, 2020 22.44 22.44 21.19 21.89 66,880 -0.46(-2.05%)
Apr 09, 2020 22.23 23.30 22.03 22.35 89,075 +0.75(+3.46%)
Apr 08, 2020 21.80 21.84 20.61 21.60 52,133 +0.73(+3.48%)
Apr 07, 2020 23.18 23.18 20.87 20.87 41,306 -0.53(-2.47%)
Apr 06, 2020 20.53 21.81 19.96 21.40 47,723 +2.15(+11.17%)
Apr 03, 2020 18.83 19.42 18.52 19.25 15,465 +0.37(+1.95%)
Apr 02, 2020 16.93 18.88 16.93 18.88 18,111 +1.46(+8.40%)
Apr 01, 2020 17.26 18.22 16.84 17.42 27,972 -1.01(-5.46%)
Mar 31, 2020 19.65 19.72 18.42 18.42 32,776 -1.25(-6.38%)
Mar 30, 2020 18.74 19.84 18.39 19.68 44,381 +1.88(+10.58%)
Mar 27, 2020 16.92 19.16 16.90 17.79 29,022 -0.29(-1.60%)
Mar 26, 2020 16.12 18.20 15.82 18.08 42,318 +2.84(+18.62%)
Mar 25, 2020 15.43 16.81 14.76 15.25 43,800 -0.17(-1.10%)
Mar 24, 2020 14.98 15.87 14.94 15.41 39,347 +2.07(+15.55%)
Mar 23, 2020 15.00 15.04 12.90 13.34 48,338 -1.53(-10.29%)
Mar 20, 2020 19.32 20.00 14.85 14.87 74,628 -3.45(-18.82%)
Mar 19, 2020 19.83 19.83 18.32 18.32 19,608 -2.46(-11.84%)
Mar 18, 2020 20.68 21.69 18.13 20.78 50,950 -1.63(-7.27%)
Mar 17, 2020 19.23 22.41 18.53 22.41 42,869 +4.95(+28.32%)
Mar 16, 2020 17.77 20.49 15.84 17.46 34,005 -4.59(-20.83%)
Mar 13, 2020 20.25 22.12 18.40 22.06 49,785 +4.43(+25.14%)
Mar 12, 2020 19.71 21.50 17.63 17.63 57,420 -7.12(-28.78%)
Mar 11, 2020 26.92 26.92 23.53 24.75 26,063 -3.72(-13.07%)
Mar 10, 2020 28.42 28.75 25.50 28.47 21,791 +1.66(+6.18%)
Mar 09, 2020 25.39 28.88 24.13 26.81 25,666 -3.67(-12.05%)
Mar 06, 2020 28.27 30.96 27.97 30.49 33,123 -0.67(-2.16%)
Mar 05, 2020 31.45 32.63 30.58 31.16 29,572 -2.10(-6.31%)
Mar 04, 2020 30.93 33.26 30.20 33.26 35,183 +4.25(+14.64%)
Mar 03, 2020 30.74 31.88 28.84 29.01 35,096 -1.23(-4.06%)
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.