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 (%)
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%)
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.