Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bull Direxion (NY: SMLL )

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 (%)
Oct 22, 2015 27.10 27.10 27.10 27.10 9 -0.33(-1.20%)
Oct 20, 2015 27.43 27.43 27.43 27.43 553 -0.15(-0.54%)
Oct 09, 2015 27.58 27.58 27.58 27.58 442 +0.23(+0.83%)
Oct 08, 2015 26.20 27.36 26.20 27.36 1,558 +2.72(+11.04%)
Oct 01, 2015 24.64 24.64 24.64 24.64 33 +0.39(+1.60%)
Sep 29, 2015 24.13 24.32 24.13 24.25 1 -2.03(-7.73%)
Sep 23, 2015 26.28 26.28 26.28 26.28 221 -1.51(-5.44%)
Sep 21, 2015 27.94 27.79 27.79 27.79 336 -0.84(-2.93%)
Sep 17, 2015 28.45 28.63 28.63 28.63 1,121 +1.03(+3.72%)
Sep 15, 2015 27.58 27.60 27.60 27.60 336 +0.59(+2.20%)
Sep 14, 2015 27.02 27.02 27.01 27.01 224 +0.99(+3.82%)
Sep 04, 2015 26.02 26.02 26.02 26.02 897 -0.58(-2.18%)
Sep 03, 2015 26.72 26.72 26.59 26.59 352 +0.69(+2.65%)
Sep 02, 2015 25.90 25.91 25.90 25.91 336 -1.29(-4.75%)
Aug 31, 2015 27.26 27.20 27.20 27.20 224 -1.55(-5.38%)
Aug 20, 2015 28.75 28.75 28.75 28.75 112 -1.51(-5.00%)
Aug 18, 2015 30.26 30.26 30.26 30.26 112 +0.52(+1.74%)
Aug 12, 2015 29.74 29.74 29.74 29.74 224 -1.20(-3.86%)
Aug 05, 2015 30.94 30.94 30.94 30.94 1,569 +0.02(+0.06%)
Jul 31, 2015 30.92 30.92 30.92 30.92 112 +0.02(+0.07%)
Jul 30, 2015 30.90 30.90 30.90 30.90 224 +0.76(+2.51%)
Jul 29, 2015 30.55 30.55 30.14 30.14 1,011 -0.45(-1.49%)
Jul 24, 2015 30.60 30.60 30.60 30.60 11 -1.42(-4.43%)
Jul 21, 2015 32.04 32.02 32.02 32.02 12,109 -0.49(-1.51%)
Jul 20, 2015 32.48 32.51 32.48 32.51 1,180 -0.50(-1.51%)
Jul 16, 2015 33.02 33.01 33.01 33.01 1,233 +0.48(+1.48%)
Jul 15, 2015 33.09 33.09 32.53 32.53 2,388 -0.49(-1.49%)
Jul 14, 2015 33.03 33.03 33.02 33.02 1,121 +0.57(+1.76%)
Jul 13, 2015 32.45 32.45 32.45 32.45 313 +1.28(+4.09%)
Jul 09, 2015 31.24 31.17 31.17 31.17 2,915 +0.38(+1.25%)
Jul 08, 2015 31.30 31.30 30.76 30.79 1,255 -0.56(-1.79%)
Jul 07, 2015 31.22 31.35 31.01 31.35 1,154 -0.65(-2.03%)
Jun 29, 2015 32.00 32.00 32.00 32.00 224 -1.76(-5.20%)
Jun 25, 2015 33.75 33.75 33.75 33.75 112 +0.01(+0.04%)
Jun 19, 2015 33.74 33.74 33.74 33.74 112 +0.00(+0.00%)
Jun 18, 2015 33.55 33.74 33.53 33.74 4,372 +0.86(+2.60%)
Jun 17, 2015 32.99 32.99 32.88 32.88 2,466 -0.04(-0.14%)
Jun 16, 2015 32.60 33.02 32.57 32.93 12,333 +0.56(+1.74%)
May 22, 2015 32.37 32.37 32.37 32.37 224 -0.03(-0.08%)
May 21, 2015 32.65 32.67 32.39 32.39 8,521 -0.10(-0.31%)
May 20, 2015 32.49 32.49 32.17 32.49 10,067 -88.58(-73.16%)
May 05, 2015 120.95 121.07 120.95 121.07 4,485 -4.15(-3.31%)
Apr 29, 2015 125.22 125.22 125.22 125.22 897 -6.43(-4.88%)
Apr 27, 2015 132.65 131.65 131.65 131.65 22,873 +0.88(+0.68%)
Apr 22, 2015 131.03 130.76 130.76 130.76 897 -0.76(-0.58%)
Apr 21, 2015 131.36 131.72 130.75 131.52 6,436 +8.22(+6.67%)
Mar 13, 2015 123.30 123.30 123.30 123.30 3,139 +5.77(+4.91%)
Feb 11, 2015 117.53 117.53 117.53 117.53 448 +0.40(+0.34%)
Feb 10, 2015 117.13 117.13 117.13 117.13 112 +2.01(+1.74%)
Jan 27, 2015 115.25 115.12 115.12 115.12 3,139 -2.43(-2.06%)
Jan 26, 2015 117.55 117.55 117.55 117.55 1,121 +1.58(+1.36%)
Jan 23, 2015 115.70 115.97 115.70 115.97 224 +0.09(+0.07%)
Jan 22, 2015 115.88 115.88 115.88 115.88 112 +4.69(+4.21%)
Jan 21, 2015 111.20 111.20 111.20 111.20 310 -0.71(-0.64%)
Jan 20, 2015 111.72 111.91 111.72 111.91 560 -1.15(-1.02%)
Jan 16, 2015 113.06 113.06 113.06 113.06 1,121 -1.93(-1.67%)
Jan 13, 2015 115.91 114.99 114.99 114.99 23,322 +1.52(+1.34%)
Jan 12, 2015 114.36 114.36 113.47 113.47 560 -1.50(-1.30%)
Jan 09, 2015 117.34 117.34 114.50 114.97 2,578 -0.22(-0.19%)
Jan 08, 2015 115.00 115.19 114.98 115.19 1,126 +5.60(+5.11%)
Jan 06, 2015 109.52 109.59 109.52 109.59 2 -10.12(-8.46%)
Dec 31, 2014 122.67 119.71 119.71 119.71 13,006 -0.89(-0.74%)
Dec 30, 2014 120.61 120.61 120.61 120.61 1,121 -1.70(-1.39%)
Dec 29, 2014 122.32 122.33 122.31 122.31 560 +0.75(+0.62%)
Dec 26, 2014 121.68 121.68 121.56 121.56 56,066 +1.87(+1.56%)
Dec 24, 2014 119.87 119.69 119.69 119.69 32,292 +1.86(+1.57%)
Dec 19, 2014 117.83 117.83 117.83 117.83 168 +1.64(+1.41%)
Dec 18, 2014 116.19 116.19 116.19 116.19 226 +6.35(+5.78%)
Dec 15, 2014 109.81 109.84 109.81 109.84 861 -2.74(-2.43%)
Dec 11, 2014 112.09 112.58 112.58 112.58 1,345 -2.93(-2.53%)
Dec 09, 2014 110.46 115.50 110.06 115.50 2 +2.70(+2.40%)
Dec 08, 2014 115.79 115.79 112.80 112.80 2,535 -2.19(-1.91%)
Dec 05, 2014 114.58 113.20 114.22 115.00 3,924 +1.79(+1.58%)
Dec 04, 2014 114.07 114.07 112.61 113.20 7,473 -1.19(-1.04%)
Dec 03, 2014 112.15 115.03 112.15 114.40 13,418 +2.10(+1.87%)
Dec 02, 2014 110.60 112.78 110.60 112.30 5,044 +2.68(+2.45%)
Dec 01, 2014 110.10 110.75 109.54 109.62 1,345 -3.64(-3.21%)
Nov 28, 2014 116.24 116.29 113.19 113.26 2,695 -3.32(-2.85%)
Nov 26, 2014 115.45 116.57 116.57 116.57 30,498 +0.88(+0.76%)
Nov 25, 2014 116.43 116.43 115.28 115.69 6,335 -0.04(-0.03%)
Nov 24, 2014 113.36 115.77 113.22 115.73 7,680 +1.17(+1.02%)
Nov 21, 2014 114.51 115.09 114.51 114.56 1,569 +1.84(+1.63%)
Nov 20, 2014 111.45 112.72 111.45 112.72 7,265 +2.49(+2.26%)
Nov 19, 2014 110.77 111.48 108.96 110.23 7,851 -2.46(-2.18%)
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.