Direxion Daily Gold Miners Bull 3X Shares (NY: )
5.410 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Apr 1, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.740 5.810 5.440 5.520 8,965,888 -0.41(-6.91%)
Feb 27, 2013 6.110 6.140 5.860 5.930 5,298,593 -0.35(-5.59%)
Feb 26, 2013 6.170 6.410 5.870 6.281 9,722,992 +0.50(+8.67%)
Feb 22, 2013 5.920 6.030 5.690 5.780 6,858,975 -0.07(-1.20%)
Feb 21, 2013 5.640 6.130 5.600 5.850 10,538,329 +0.25(+4.50%)
Feb 20, 2013 6.200 6.280 5.550 5.598 17,337,215 -0.93(-14.27%)
Feb 19, 2013 6.740 6.740 6.420 6.530 7,341,974 -0.29(-4.25%)
Feb 15, 2013 7.300 7.320 6.770 6.820 12,807,740 -0.80(-10.50%)
Feb 14, 2013 7.620 7.950 7.600 7.620 6,220,770 +0.09(+1.20%)
Feb 13, 2013 7.860 8.020 7.500 7.530 6,152,591 -0.37(-4.68%)
Feb 12, 2013 7.650 7.965 7.500 7.900 4,904,565 +0.20(+2.60%)
Feb 11, 2013 7.970 7.970 7.620 7.700 8,272,566 -0.48(-5.88%)
Feb 08, 2013 8.330 8.430 8.160 8.181 3,368,688 -0.14(-1.67%)
Feb 07, 2013 8.050 8.530 7.990 8.320 5,834,193 +0.04(+0.48%)
Feb 06, 2013 8.120 8.340 8.100 8.280 3,233,395 +0.08(+0.98%)
Feb 04, 2013 8.000 8.490 7.970 8.200 5,366,899 +0.10(+1.23%)
Feb 01, 2013 8.140 8.200 7.730 8.100 6,268,222 +0.33(+4.25%)
Jan 31, 2013 7.950 7.950 7.650 7.770 5,867,515 -0.20(-2.51%)
Jan 30, 2013 8.530 8.650 7.940 7.970 11,700,918 -0.14(-1.73%)
Jan 29, 2013 8.070 8.240 7.920 8.110 8,223,886 +0.39(+5.05%)
Jan 28, 2013 8.030 8.060 7.670 7.720 7,116,899 -0.27(-3.36%)
Jan 25, 2013 8.610 8.670 7.950 7.988 13,648,044 -0.73(-8.39%)
Jan 24, 2013 9.430 9.539 8.690 8.720 11,423,687 -0.90(-9.36%)
Jan 23, 2013 10.37 10.42 9.620 9.620 9,083,912 -0.85(-8.12%)
Jan 22, 2013 9.980 10.54 9.860 10.47 5,363,326 +0.45(+4.49%)
Jan 18, 2013 10.11 10.12 9.880 10.02 3,323,895 +0.06(+0.60%)
Jan 17, 2013 9.910 10.25 9.650 9.960 6,927,745 -0.16(-1.58%)
Jan 16, 2013 10.15 10.23 10.02 10.12 3,649,409 -0.20(-1.94%)
Jan 15, 2013 10.30 10.59 9.980 10.32 5,977,091 +0.21(+2.08%)
Jan 14, 2013 10.40 10.46 10.07 10.11 3,919,018 -0.06(-0.59%)
Jan 12, 2013 10.16 10.28 9.870 10.17 4,447,276 +0.00(+0.00%)
Jan 11, 2013 10.16 10.28 9.870 10.17 4,440,576 -0.06(-0.59%)
Jan 10, 2013 9.880 10.33 9.840 10.23 7,504,279 +0.66(+6.90%)
Jan 09, 2013 9.730 9.790 9.410 9.570 4,223,769 -0.14(-1.46%)
Jan 08, 2013 9.665 9.780 9.320 9.712 7,762,155 +0.06(+0.64%)
Jan 07, 2013 9.900 10.01 9.600 9.650 5,597,254 -0.54(-5.30%)
Jan 04, 2013 9.810 10.19 9.670 10.19 6,270,211 +0.09(+0.89%)
Jan 03, 2013 11.27 11.50 10.04 10.10 9,136,523 -1.42(-12.33%)
Jan 02, 2013 11.68 11.69 11.38 11.52 6,984,698 +0.55(+5.01%)
Dec 31, 2012 10.05 11.13 10.05 10.97 7,231,274 +0.92(+9.16%)
Dec 28, 2012 10.32 10.55 10.01 10.05 4,107,353 -0.30(-2.90%)
Dec 27, 2012 9.930 10.69 9.870 10.35 5,657,274 +0.21(+2.07%)
Dec 26, 2012 10.11 10.25 9.880 10.14 3,644,353 +0.12(+1.20%)
Dec 24, 2012 10.00 10.03 9.550 10.02 2,287,136 +0.08(+0.80%)
Dec 21, 2012 9.600 10.16 9.600 9.940 4,851,000 +0.06(+0.61%)
Dec 20, 2012 9.710 9.918 9.240 9.880 8,980,586 -0.15(-1.54%)
Dec 19, 2012 10.15 10.32 9.980 10.03 5,017,355 -0.29(-2.77%)
Dec 18, 2012 10.84 10.89 10.04 10.32 7,499,223 -0.52(-4.80%)
Dec 17, 2012 10.69 10.96 10.52 10.84 3,167,771 +0.06(+0.55%)
Dec 14, 2012 10.60 10.99 10.45 10.78 3,339,642 +0.05(+0.47%)
Dec 13, 2012 10.85 11.10 10.45 10.73 7,063,935 -0.91(-7.82%)
Dec 12, 2012 11.03 11.87 10.95 11.64 8,611,380 +0.90(+8.38%)
Dec 11, 2012 10.80 11.03 10.68 10.74 3,400,171 -0.16(-1.47%)
Dec 10, 2012 10.76 11.00 10.60 10.90 4,112,474 +0.42(+4.01%)
Dec 07, 2012 10.48 10.68 10.30 10.48 3,958,340 +0.24(+2.34%)
Dec 06, 2012 10.06 10.62 10.02 10.24 5,490,209 +0.12(+1.19%)
Dec 05, 2012 11.06 11.06 10.02 10.12 9,180,596 -0.90(-8.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here