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 (%)
May 29, 2020 12.26 12.33 11.91 11.91 1,600 -0.11(-0.88%)
May 28, 2020 11.88 12.03 11.88 12.02 1,460 -0.34(-2.79%)
May 27, 2020 12.67 12.67 12.34 12.36 1,121 -0.62(-4.77%)
May 26, 2020 12.44 12.98 12.44 12.98 1,025 -0.18(-1.38%)
May 22, 2020 13.21 13.28 13.16 13.16 3,700 -0.13(-0.95%)
May 21, 2020 13.07 13.33 12.96 13.29 5,907 +0.39(+3.01%)
May 20, 2020 13.00 13.00 12.89 12.90 2,304 -0.35(-2.64%)
May 19, 2020 12.79 13.25 12.79 13.25 2,180 +0.65(+5.16%)
May 18, 2020 12.83 12.86 12.60 12.60 2,721 -0.70(-5.24%)
May 15, 2020 13.75 13.75 13.28 13.29 8,700 -0.40(-2.95%)
May 14, 2020 13.65 14.18 13.62 13.70 9,154 +0.17(+1.24%)
May 13, 2020 13.33 13.74 13.18 13.53 5,494 +0.46(+3.49%)
May 12, 2020 12.84 13.08 12.77 13.08 901 +0.25(+1.99%)
May 11, 2020 12.57 12.82 12.57 12.82 1,394 -0.01(-0.08%)
May 08, 2020 13.12 13.12 12.71 12.83 4,900 -0.96(-6.95%)
May 07, 2020 13.43 13.79 13.36 13.79 5,620 +0.21(+1.58%)
May 06, 2020 13.27 13.62 13.22 13.57 3,342 +0.44(+3.32%)
May 05, 2020 12.92 13.14 12.81 13.14 17,652 -0.10(-0.79%)
May 04, 2020 13.55 13.57 13.21 13.24 4,025 -0.00(-0.03%)
May 01, 2020 12.89 13.34 12.89 13.25 23,800 +0.57(+4.52%)
Apr 30, 2020 12.64 12.84 12.48 12.67 15,334 +0.34(+2.79%)
Apr 29, 2020 12.31 12.54 12.15 12.33 4,415 +0.11(+0.88%)
Apr 28, 2020 12.02 12.22 12.01 12.22 1,844 -0.09(-0.72%)
Apr 27, 2020 12.49 12.50 12.30 12.31 834 -0.18(-1.42%)
Apr 24, 2020 12.82 12.82 12.49 12.49 3,000 -0.41(-3.21%)
Apr 23, 2020 12.43 12.90 12.43 12.90 1,317 +0.39(+3.10%)
Apr 22, 2020 12.39 12.76 12.39 12.52 1,293 -0.43(-3.34%)
Apr 21, 2020 13.00 13.04 12.84 12.95 5,309 +0.80(+6.61%)
Apr 20, 2020 12.15 12.15 12.15 12.15 4 +0.65(+5.62%)
Apr 17, 2020 11.72 11.74 11.50 11.50 1,000 -0.49(-4.09%)
Apr 16, 2020 12.38 12.52 11.99 11.99 591 -0.37(-2.99%)
Apr 15, 2020 12.27 12.36 12.17 12.36 2,387 +0.57(+4.84%)
Apr 14, 2020 12.16 12.16 11.79 11.79 4,158 -1.66(-12.34%)
Apr 13, 2020 13.73 13.80 13.45 13.45 6,791 +0.36(+2.75%)
Apr 09, 2020 13.10 13.14 12.71 13.09 5,000 -0.34(-2.52%)
Apr 08, 2020 14.11 14.15 13.42 13.43 1,808 -0.54(-3.86%)
Apr 07, 2020 13.17 13.97 13.00 13.97 1,846 +0.48(+3.53%)
Apr 06, 2020 14.00 14.80 13.49 13.49 3,772 -1.97(-12.75%)
Apr 03, 2020 15.83 15.89 15.46 15.46 2,100 -0.21(-1.34%)
Apr 02, 2020 17.40 17.45 15.67 15.67 1,961 -1.52(-8.86%)
Apr 01, 2020 17.82 17.82 16.49 17.19 10,519 +1.00(+6.15%)
Mar 31, 2020 15.76 16.20 15.52 16.20 1,555 +0.90(+5.85%)
Mar 30, 2020 16.40 16.68 15.30 15.30 4,046 -2.11(-12.14%)
Mar 27, 2020 18.00 18.00 16.09 17.42 1,800 +0.53(+3.13%)
Mar 26, 2020 20.18 20.18 16.89 16.89 3,568 -3.63(-17.70%)
Mar 25, 2020 19.75 20.80 18.84 20.52 6,800 +0.09(+0.45%)
Mar 24, 2020 21.13 22.00 18.72 20.43 11,742 -2.78(-11.97%)
Mar 23, 2020 22.11 25.24 21.77 23.21 15,643 +0.78(+3.46%)
Mar 20, 2020 18.44 22.49 18.44 22.43 12,507 +3.69(+19.70%)
Mar 19, 2020 17.36 18.74 17.36 18.74 3,758 +1.02(+5.75%)
Mar 18, 2020 18.02 19.18 16.50 17.72 6,100 +1.38(+8.44%)
Mar 17, 2020 20.42 21.15 15.54 16.34 10,288 -4.79(-22.67%)
Mar 16, 2020 20.99 21.38 18.83 21.13 12,397 +3.72(+21.38%)
Mar 13, 2020 20.38 22.65 17.41 17.41 8,304 -5.29(-23.31%)
Mar 12, 2020 22.70 22.93 20.04 22.70 26,104 +4.58(+25.25%)
Mar 11, 2020 17.60 18.73 17.60 18.13 13,003 +2.16(+13.52%)
Mar 10, 2020 16.41 17.75 15.97 15.97 9,346 -1.25(-7.28%)
Mar 09, 2020 18.67 18.67 16.49 17.22 24,799 +1.94(+12.71%)
Mar 06, 2020 15.77 16.17 15.28 15.28 9,705 +0.25(+1.69%)
Mar 05, 2020 15.06 15.21 14.91 15.02 1,072 +0.82(+5.74%)
Mar 04, 2020 16.20 16.20 14.21 14.21 4,592 -2.37(-14.30%)
Mar 03, 2020 15.93 16.69 15.13 16.58 4,927 +0.56(+3.51%)
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.