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 (%)
Jun 30, 2020 22.05 22.64 21.97 22.64 4,845 +0.69(+3.12%)
Jun 29, 2020 21.22 22.07 21.22 21.96 11,058 +1.10(+5.30%)
Jun 26, 2020 22.26 22.26 20.83 20.85 2,805 -1.40(-6.31%)
Jun 25, 2020 21.36 22.26 21.32 22.26 7,900 +0.45(+2.07%)
Jun 24, 2020 22.44 22.48 21.63 21.81 12,338 -1.06(-4.63%)
Jun 23, 2020 23.45 23.70 22.83 22.87 15,071 -0.13(-0.56%)
Jun 22, 2020 23.19 23.19 22.96 22.99 5,805 -0.35(-1.49%)
Jun 19, 2020 24.28 24.31 23.12 23.34 5,422 -0.21(-0.88%)
Jun 18, 2020 22.83 23.66 22.83 23.55 6,577 +0.33(+1.42%)
Jun 17, 2020 23.22 23.71 23.06 23.22 9,946 +0.06(+0.26%)
Jun 16, 2020 23.78 23.78 22.92 23.16 7,985 +0.95(+4.30%)
Jun 15, 2020 20.80 22.24 20.63 22.21 21,866 +0.69(+3.19%)
Jun 12, 2020 22.11 22.21 21.02 21.52 9,439 -0.06(-0.30%)
Jun 11, 2020 23.52 23.94 21.56 21.58 23,088 -2.85(-11.66%)
Jun 10, 2020 24.78 24.81 24.20 24.43 9,423 -0.11(-0.46%)
Jun 09, 2020 24.85 24.85 24.15 24.55 23,392 -0.54(-2.17%)
Jun 08, 2020 24.48 25.09 24.40 25.09 17,458 +0.70(+2.88%)
Jun 05, 2020 23.89 24.69 23.78 24.39 20,385 +1.13(+4.86%)
Jun 04, 2020 23.54 23.90 23.19 23.26 13,880 -0.55(-2.32%)
Jun 03, 2020 23.78 24.05 23.73 23.81 13,967 +0.22(+0.93%)
Jun 02, 2020 23.54 23.61 23.16 23.59 9,834 +0.09(+0.36%)
Jun 01, 2020 23.08 23.65 23.08 23.50 7,146 +0.42(+1.83%)
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%)
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.