Direxion Daily Financial Bull 3x Shares Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	88.54	89.23	87.11	89.05	8,406,171	-0.15(-0.17%)
Jun 29, 2012	88.54	89.23	87.11	89.20	8,690,637	+6.15(+7.41%)
Jun 28, 2012	80.72	83.25	79.23	83.05	8,929,786	-0.28(-0.34%)
Jun 27, 2012	81.65	83.87	80.45	83.33	6,910,130	+2.66(+3.30%)
Jun 26, 2012	80.01	81.75	78.75	80.67	8,194,786	+1.29(+1.63%)
Jun 25, 2012	80.77	80.90	78.30	79.38	8,206,916	-4.70(-5.59%)
Jun 22, 2012	83.28	84.76	82.52	84.08	7,345,553	+2.39(+2.92%)
Jun 21, 2012	87.66	88.86	81.42	81.69	9,705,841	-5.69(-6.51%)
Jun 20, 2012	87.40	88.87	84.96	87.38	9,165,037	+0.74(+0.85%)
Jun 19, 2012	84.55	87.79	84.26	86.64	6,249,808	+3.61(+4.35%)
Jun 18, 2012	82.17	84.67	81.46	83.03	7,280,404	-0.64(-0.76%)
Jun 15, 2012	81.87	83.83	80.52	83.67	7,663,363	+2.97(+3.68%)
Jun 14, 2012	78.46	81.80	77.89	80.70	10,339,239	+2.81(+3.61%)
Jun 13, 2012	77.89	80.95	76.96	77.89	10,340,680	-1.23(-1.55%)
Jun 12, 2012	76.62	79.18	74.85	79.12	8,203,040	+3.12(+4.11%)
Jun 11, 2012	83.05	83.11	75.75	76.00	10,405,712	-4.04(-5.05%)
Jun 08, 2012	76.87	80.10	75.37	80.04	8,429,254	+2.54(+3.28%)
Jun 07, 2012	81.20	81.80	77.12	77.50	10,450,615	-0.62(-0.79%)
Jun 06, 2012	74.08	78.12	73.42	78.12	11,061,465	+6.03(+8.36%)
Jun 05, 2012	68.51	72.43	68.35	72.09	9,845,432	+3.19(+4.63%)
Jun 04, 2012	71.02	71.30	67.79	68.90	6,255,028	-1.65(-2.34%)
Jun 02, 2012	74.45	74.89	70.43	70.55	10,455,912	+0.00(+0.00%)
Jun 01, 2012	74.45	74.89	70.43	70.55	10,449,330	-8.13(-10.33%)
May 31, 2012	77.56	80.45	75.36	78.68	8,955,120	+1.17(+1.51%)
May 30, 2012	80.15	80.28	77.40	77.51	7,598,509	-5.29(-6.39%)
May 29, 2012	81.66	82.87	80.66	82.80	7,681,409	+3.14(+3.94%)
May 25, 2012	80.11	81.34	78.95	79.66	5,189,510	-1.00(-1.24%)
May 24, 2012	81.15	81.62	78.04	80.66	7,720,266	+0.49(+0.61%)
May 23, 2012	77.02	80.46	75.17	80.17	11,754,735	+0.90(+1.14%)
May 22, 2012	78.79	82.30	77.73	79.27	12,385,366	+1.76(+2.27%)
May 21, 2012	75.48	78.29	73.95	77.51	9,760,262	+2.64(+3.53%)
May 18, 2012	78.38	78.49	74.17	74.87	8,538,753	-2.66(-3.43%)
May 17, 2012	82.61	82.71	77.53	77.53	9,176,430	-5.17(-6.25%)
May 16, 2012	87.51	88.55	82.67	82.70	8,419,903	-3.26(-3.79%)
May 15, 2012	87.58	88.92	85.53	85.96	8,279,081	-1.33(-1.52%)
May 14, 2012	89.18	89.93	87.16	87.29	6,754,937	-5.21(-5.63%)
May 11, 2012	89.20	94.74	89.10	92.50	6,723,427	-2.52(-2.65%)
May 10, 2012	96.90	97.53	94.30	95.02	6,642,251	+1.17(+1.25%)
May 09, 2012	93.49	95.98	91.70	93.85	8,293,328	-2.79(-2.89%)
May 08, 2012	96.69	97.94	94.20	96.64	7,142,534	-1.83(-1.86%)
May 07, 2012	95.39	99.46	95.35	98.47	5,497,417	+1.47(+1.52%)
May 04, 2012	99.28	100.04	96.35	97.00	6,392,009	-4.41(-4.35%)
May 03, 2012	104.56	104.82	100.72	101.41	5,898,353	-2.71(-2.60%)
May 02, 2012	104.30	105.15	102.00	104.12	6,632,660	-2.45(-2.30%)
May 01, 2012	103.37	108.95	103.30	106.57	5,528,754	+3.21(+3.11%)
Apr 30, 2012	104.64	104.80	101.88	103.36	3,618,665	-1.91(-1.81%)
Apr 27, 2012	106.12	106.27	103.17	105.27	4,708,867	+0.18(+0.17%)
Apr 26, 2012	101.31	105.37	101.27	105.09	5,991,613	+2.69(+2.63%)
Apr 25, 2012	101.42	102.88	99.90	102.40	6,652,291	+3.16(+3.18%)
Apr 24, 2012	96.60	99.38	96.60	99.24	5,676,671	+2.93(+3.04%)
Apr 23, 2012	94.32	96.53	93.66	96.31	9,147,177	-2.51(-2.54%)
Apr 20, 2012	101.28	101.35	98.73	98.82	6,497,183	-0.98(-0.98%)
Apr 19, 2012	102.36	102.53	97.79	99.80	9,273,153	-1.05(-1.04%)
Apr 18, 2012	100.98	103.20	100.59	100.85	5,983,727	-2.33(-2.26%)
Apr 17, 2012	101.49	103.91	100.20	103.18	6,756,314	+4.09(+4.13%)
Apr 16, 2012	99.70	100.91	96.80	99.09	10,211,400	+1.92(+1.97%)
Apr 13, 2012	102.74	102.80	97.00	97.17	11,952,666	-6.20(-5.99%)
Apr 12, 2012	98.66	103.65	98.16	103.37	10,569,729	+5.34(+5.45%)
Apr 11, 2012	97.50	98.98	96.90	98.03	8,867,176	+4.05(+4.31%)
Apr 10, 2012	100.11	101.23	93.85	93.98	14,335,856	-6.40(-6.37%)
Apr 09, 2012	99.37	101.85	98.68	100.38	8,876,399	-4.43(-4.23%)
Apr 05, 2012	104.03	106.45	103.50	104.81	6,955,744	-0.69(-0.65%)
Apr 04, 2012	106.94	107.63	104.20	105.50	8,326,883	-4.85(-4.40%)
Apr 03, 2012	110.76	111.49	107.67	110.35	7,328,741	-1.25(-1.12%)

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 Telekurs USA
Postage Rates