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 (%)
Aug 30, 2019 30.41 30.61 29.75 30.04 6,525 -0.04(-0.12%)
Aug 29, 2019 30.68 30.68 29.63 30.08 14,377 +0.07(+0.23%)
Aug 28, 2019 29.25 30.08 29.25 30.01 15,278 +0.74(+2.52%)
Aug 27, 2019 29.71 29.72 28.94 29.27 8,101 -0.05(-0.16%)
Aug 26, 2019 29.08 29.46 28.79 29.32 3,919 +1.22(+4.36%)
Aug 23, 2019 29.90 29.90 28.02 28.10 25,584 -1.89(-6.31%)
Aug 22, 2019 29.66 30.05 29.40 29.99 7,181 +0.43(+1.45%)
Aug 21, 2019 29.55 29.60 29.42 29.56 3,491 +0.27(+0.92%)
Aug 20, 2019 29.78 29.83 29.29 29.29 4,256 -1.10(-3.62%)
Aug 19, 2019 30.19 30.48 30.03 30.39 5,741 +0.90(+3.05%)
Aug 16, 2019 29.11 29.55 28.96 29.49 7,043 +0.89(+3.12%)
Aug 15, 2019 27.83 28.64 27.83 28.60 8,390 +1.27(+4.65%)
Aug 14, 2019 28.03 28.03 27.23 27.33 3,200 -1.26(-4.41%)
Aug 13, 2019 27.57 28.86 27.57 28.59 18,239 +1.09(+3.98%)
Aug 12, 2019 28.04 28.24 27.35 27.50 5,615 -0.74(-2.63%)
Aug 09, 2019 28.58 28.58 27.78 28.24 4,143 -0.39(-1.35%)
Aug 08, 2019 27.69 28.74 27.69 28.63 4,308 +0.81(+2.92%)
Aug 07, 2019 26.16 27.81 25.87 27.81 7,346 +1.03(+3.84%)
Aug 06, 2019 26.37 27.01 26.25 26.79 2,719 +0.76(+2.91%)
Aug 05, 2019 27.72 27.90 25.68 26.03 7,953 -2.18(-7.72%)
Aug 02, 2019 28.14 28.31 27.92 28.21 10,875 -0.09(-0.32%)
Aug 01, 2019 28.91 29.69 28.30 28.30 9,415 -0.43(-1.51%)
Jul 31, 2019 30.45 30.45 28.54 28.73 11,944 -1.54(-5.08%)
Jul 30, 2019 30.51 30.89 30.23 30.27 18,643 +0.05(+0.17%)
Jul 29, 2019 29.84 30.22 29.84 30.22 9,447 +0.27(+0.91%)
Jul 26, 2019 29.53 29.95 29.53 29.95 2,693 +1.12(+3.87%)
Jul 25, 2019 28.96 29.10 28.83 28.83 5,268 -0.08(-0.29%)
Jul 24, 2019 29.43 29.43 28.84 28.91 3,464 -0.60(-2.02%)
Jul 23, 2019 29.47 29.72 29.47 29.51 2,276 +0.61(+2.13%)
Jul 22, 2019 29.39 29.39 28.89 28.90 4,207 -0.55(-1.87%)
Jul 19, 2019 30.03 30.19 29.45 29.45 10,875 -0.56(-1.88%)
Jul 18, 2019 29.46 30.01 29.42 30.01 1,583 +0.63(+2.13%)
Jul 17, 2019 29.53 29.53 29.28 29.38 1,327 -0.09(-0.29%)
Jul 16, 2019 29.73 29.73 29.34 29.47 3,865 +0.08(+0.29%)
Jul 15, 2019 29.62 29.62 29.35 29.39 1,469 +0.10(+0.34%)
Jul 12, 2019 29.24 29.32 29.16 29.29 6,214 +0.34(+1.18%)
Jul 11, 2019 28.98 29.01 28.64 28.94 1,564 +0.10(+0.35%)
Jul 10, 2019 28.63 28.89 28.63 28.85 2,449 +0.53(+1.88%)
Jul 09, 2019 28.26 28.31 28.07 28.31 2,222 -0.48(-1.68%)
Jul 08, 2019 28.52 28.89 28.52 28.80 5,392 +0.29(+1.01%)
Jul 05, 2019 28.06 28.66 28.03 28.51 3,107 -0.49(-1.69%)
Jul 03, 2019 28.27 29.12 28.24 29.00 10,254 +1.10(+3.94%)
Jul 02, 2019 27.80 27.90 27.66 27.90 7,686 +0.64(+2.36%)
Jul 01, 2019 27.04 27.51 26.93 27.26 3,514 +0.41(+1.55%)
Jun 28, 2019 27.23 27.23 26.77 26.84 725 -0.04(-0.16%)
Jun 27, 2019 26.69 26.89 26.60 26.89 5,368 +0.09(+0.34%)
Jun 26, 2019 27.73 27.73 26.79 26.79 3,165 -1.18(-4.22%)
Jun 25, 2019 28.03 28.07 27.80 27.98 3,542 -0.00(-0.02%)
Jun 24, 2019 28.10 28.13 27.98 27.98 835 +0.22(+0.80%)
Jun 21, 2019 28.03 28.12 27.76 27.76 4,473 -0.37(-1.31%)
Jun 20, 2019 27.63 28.13 27.63 28.13 8,438 +0.69(+2.51%)
Jun 19, 2019 26.72 27.49 26.72 27.44 1,082 +0.41(+1.52%)
Jun 18, 2019 27.73 27.73 27.03 27.03 2,488 -0.48(-1.75%)
Jun 17, 2019 27.92 27.92 27.22 27.51 2,028 -0.26(-0.94%)
Jun 14, 2019 27.67 27.85 27.67 27.77 936 +0.10(+0.37%)
Jun 13, 2019 27.76 27.76 27.40 27.67 4,109 +0.18(+0.67%)
Jun 12, 2019 27.88 27.96 27.44 27.48 8,806 +0.01(+0.04%)
Jun 11, 2019 27.50 27.60 27.40 27.47 2,102 +0.28(+1.04%)
Jun 10, 2019 27.38 27.38 27.00 27.19 5,179 -0.04(-0.16%)
Jun 07, 2019 27.06 27.42 27.06 27.23 6,033 +0.83(+3.16%)
Jun 06, 2019 25.95 26.46 25.95 26.40 6,217 +0.69(+2.69%)
Jun 05, 2019 25.60 25.71 25.60 25.71 3,912 +0.98(+3.98%)
Jun 04, 2019 24.61 24.72 24.61 24.72 757 +0.53(+2.19%)
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.