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 (%)
Sep 30, 2020 28.78 29.86 28.78 29.59 7,455 +1.14(+4.00%)
Sep 29, 2020 28.70 29.02 28.45 28.45 3,285 -0.40(-1.39%)
Sep 28, 2020 28.60 29.36 28.60 28.85 5,065 +0.85(+3.02%)
Sep 25, 2020 27.00 28.00 27.00 28.00 2,100 +0.41(+1.49%)
Sep 24, 2020 26.80 27.90 26.80 27.59 3,451 +0.66(+2.45%)
Sep 23, 2020 28.56 28.56 26.93 26.93 8,909 -1.34(-4.74%)
Sep 22, 2020 28.21 28.61 28.09 28.27 10,794 +0.62(+2.26%)
Sep 21, 2020 27.61 27.71 26.91 27.65 6,861 -0.81(-2.86%)
Sep 18, 2020 29.16 29.39 28.04 28.46 6,612 -0.67(-2.29%)
Sep 17, 2020 28.93 29.52 28.71 29.13 4,470 -0.65(-2.17%)
Sep 16, 2020 30.58 30.60 29.77 29.77 1,823 -0.47(-1.55%)
Sep 15, 2020 30.76 30.76 30.21 30.24 8,076 -0.13(-0.42%)
Sep 14, 2020 30.57 30.57 29.99 30.37 6,184 +0.61(+2.06%)
Sep 11, 2020 29.54 30.06 29.53 29.76 2,705 +0.61(+2.10%)
Sep 10, 2020 30.21 30.55 29.14 29.14 34,201 -1.31(-4.31%)
Sep 09, 2020 30.30 31.21 30.30 30.46 10,394 +1.34(+4.60%)
Sep 08, 2020 30.59 30.81 28.87 29.12 21,132 -1.90(-6.13%)
Sep 04, 2020 31.89 31.89 29.95 31.02 22,643 -0.22(-0.71%)
Sep 03, 2020 33.45 33.97 30.69 31.24 33,246 -1.86(-5.63%)
Sep 02, 2020 31.41 33.24 31.41 33.11 36,164 +1.93(+6.18%)
Sep 01, 2020 30.83 31.18 30.76 31.18 4,750 -0.16(-0.50%)
Aug 31, 2020 31.21 31.34 30.98 31.34 5,991 -0.13(-0.43%)
Aug 28, 2020 30.68 31.47 30.35 31.47 8,716 +0.78(+2.56%)
Aug 27, 2020 30.89 30.97 30.47 30.69 12,566 +0.60(+1.98%)
Aug 26, 2020 29.68 30.11 29.42 30.09 11,588 +0.12(+0.40%)
Aug 25, 2020 30.42 30.42 29.64 29.97 32,224 -0.15(-0.50%)
Aug 24, 2020 29.42 30.12 29.34 30.12 25,462 +0.70(+2.39%)
Aug 21, 2020 29.02 29.50 29.02 29.42 5,410 +0.25(+0.87%)
Aug 20, 2020 28.94 29.18 28.60 29.16 13,595 -0.29(-1.00%)
Aug 19, 2020 29.87 30.05 29.30 29.46 15,923 -0.61(-2.02%)
Aug 18, 2020 29.88 30.24 29.75 30.06 6,147 +0.25(+0.83%)
Aug 17, 2020 29.55 29.99 29.40 29.82 7,231 +0.52(+1.78%)
Aug 14, 2020 29.44 29.44 29.15 29.30 7,314 +0.02(+0.06%)
Aug 13, 2020 29.40 29.47 29.10 29.28 2,396 -0.16(-0.55%)
Aug 12, 2020 28.89 29.70 28.70 29.44 7,461 +1.25(+4.43%)
Aug 11, 2020 28.98 29.23 28.09 28.19 10,823 -0.66(-2.29%)
Aug 10, 2020 28.32 28.99 28.32 28.85 6,512 +0.43(+1.50%)
Aug 07, 2020 28.36 28.42 28.21 28.42 8,015 +0.43(+1.54%)
Aug 06, 2020 28.09 28.09 27.60 27.99 3,736 -0.02(-0.08%)
Aug 05, 2020 28.08 28.08 27.82 28.02 4,162 -0.13(-0.45%)
Aug 04, 2020 27.33 28.15 27.33 28.14 4,207 +0.97(+3.56%)
Aug 03, 2020 27.24 27.40 26.90 27.18 20,536 -0.06(-0.22%)
Jul 31, 2020 27.20 27.31 26.40 27.24 10,620 -0.19(-0.70%)
Jul 30, 2020 27.25 27.62 26.93 27.43 6,459 -0.03(-0.12%)
Jul 29, 2020 27.69 27.69 27.24 27.46 14,501 +0.18(+0.65%)
Jul 28, 2020 27.17 27.69 27.08 27.28 10,048 +0.25(+0.92%)
Jul 27, 2020 26.60 27.06 26.45 27.04 10,230 +0.45(+1.67%)
Jul 24, 2020 26.75 27.45 26.35 26.59 6,312 -0.15(-0.56%)
Jul 23, 2020 26.97 27.00 26.56 26.74 10,925 +0.24(+0.90%)
Jul 22, 2020 25.49 26.50 25.48 26.50 4,938 +0.63(+2.42%)
Jul 21, 2020 25.56 26.45 25.56 25.87 5,884 +0.59(+2.34%)
Jul 20, 2020 26.03 26.03 24.98 25.28 27,377 -0.74(-2.83%)
Jul 17, 2020 25.98 26.06 25.86 26.02 5,310 +0.40(+1.55%)
Jul 16, 2020 25.61 25.63 25.31 25.62 4,284 +0.23(+0.91%)
Jul 15, 2020 26.09 26.17 25.23 25.39 15,090 -0.07(-0.29%)
Jul 14, 2020 24.17 25.47 24.17 25.46 14,125 +1.24(+5.10%)
Jul 13, 2020 25.04 25.20 24.23 24.23 6,872 -0.26(-1.05%)
Jul 10, 2020 23.49 24.58 23.49 24.48 12,323 +1.41(+6.09%)
Jul 09, 2020 23.65 23.65 23.08 23.08 1,448 -0.66(-2.77%)
Jul 08, 2020 23.79 23.96 23.42 23.73 10,987 -0.08(-0.34%)
Jul 07, 2020 22.92 24.13 22.89 23.81 11,487 +0.57(+2.46%)
Jul 06, 2020 23.27 23.27 22.94 23.24 3,977 +0.33(+1.43%)
Jul 02, 2020 23.46 23.53 22.86 22.92 9,718 +0.35(+1.57%)
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.