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 31, 2018 45.58 45.58 45.11 45.11 211 -3.29(-6.79%)
Oct 30, 2018 48.39 48.39 48.39 48.39 4 +0.00(+0.00%)
Oct 29, 2018 48.39 48.39 25 +0.00(+0.00%)
Oct 26, 2018 48.39 48.39 48.39 48.39 101 +0.00(+0.00%)
Oct 25, 2018 48.39 48.39 48.39 48.39 68 +0.00(+0.00%)
Oct 24, 2018 48.39 48.39 20 +0.00(+0.00%)
Oct 23, 2018 48.39 48.39 51 +0.00(+0.00%)
Oct 22, 2018 48.39 48.39 48.39 0 +0.00(+0.00%)
Oct 19, 2018 48.39 48.39 48.39 48.39 101 +0.10(+0.20%)
Oct 18, 2018 48.30 48.30 48.30 48.30 103 -1.37(-2.75%)
Oct 17, 2018 49.66 49.66 49.66 0 +0.00(+0.00%)
Oct 16, 2018 49.15 49.66 49.15 49.66 309 +2.81(+6.00%)
Oct 15, 2018 46.85 46.85 31 +0.00(+0.00%)
Oct 12, 2018 46.85 46.85 46.85 46.85 101 -2.73(-5.51%)
Oct 11, 2018 49.58 49.58 49.58 49.58 115 -0.78(-1.54%)
Oct 10, 2018 50.36 50.36 50.36 50.36 101 -1.70(-3.26%)
Oct 09, 2018 52.06 52.06 52.06 52.06 43 +0.00(+0.00%)
Oct 08, 2018 52.70 52.80 52.06 52.06 407 -0.15(-0.28%)
Oct 05, 2018 53.88 53.88 52.20 52.20 610 -1.51(-2.82%)
Oct 04, 2018 54.59 54.59 53.57 53.72 1,453 -2.02(-3.63%)
Oct 03, 2018 54.79 55.74 54.73 55.74 517 -0.49(-0.87%)
Oct 02, 2018 56.23 56.23 56.23 56.23 6 +0.00(+0.00%)
Oct 01, 2018 56.23 56.23 56.23 56.23 323 -1.08(-1.89%)
Sep 28, 2018 57.02 57.46 57.02 57.31 610 -0.62(-1.07%)
Sep 27, 2018 57.93 57.93 57.93 57.93 97 +0.00(+0.00%)
Sep 26, 2018 57.93 57.93 57.93 57.93 101 +0.00(+0.00%)
Sep 25, 2018 57.95 57.95 57.87 57.93 331 -0.75(-1.27%)
Sep 24, 2018 58.68 58.68 1 +0.00(+0.00%)
Sep 21, 2018 59.13 59.13 58.68 58.68 530 -0.10(-0.17%)
Sep 20, 2018 58.10 58.78 58.10 58.78 609 +0.35(+0.59%)
Sep 19, 2018 58.43 58.43 2 +0.00(+0.00%)
Sep 18, 2018 58.43 58.43 58.43 58.43 1 +0.00(+0.00%)
Sep 17, 2018 58.43 58.43 58.43 58.43 5 -0.00(-0.00%)
Sep 14, 2018 58.42 58.43 58.42 58.43 636 +0.38(+0.65%)
Sep 13, 2018 58.06 58.06 58.06 0 +0.00(+0.00%)
Sep 12, 2018 58.06 58.06 1 +0.00(+0.00%)
Sep 11, 2018 58.50 58.50 58.06 58.06 686 -0.21(-0.35%)
Sep 10, 2018 58.26 58.26 58.26 58.26 2 +0.00(+0.00%)
Sep 07, 2018 58.26 58.26 58.26 58.26 1,484 -0.17(-0.29%)
Sep 06, 2018 58.43 58.43 58.43 58.43 106 -0.70(-1.18%)
Sep 05, 2018 58.47 59.13 58.36 59.13 3,349 -0.15(-0.25%)
Sep 04, 2018 60.01 60.01 59.28 59.28 654 -0.44(-0.74%)
Aug 31, 2018 59.73 59.73 59.73 0 +0.35(+0.59%)
Aug 30, 2018 59.38 59.38 59.38 59.38 2,121 +0.10(+0.17%)
Aug 29, 2018 59.27 59.27 59.27 59.27 96 +0.00(+0.00%)
Aug 28, 2018 59.62 59.62 59.27 59.27 1,931 -0.34(-0.57%)
Aug 27, 2018 59.61 59.61 59.61 59.61 839 +0.52(+0.88%)
Aug 24, 2018 59.09 59.09 59.09 59.09 212 +0.50(+0.85%)
Aug 23, 2018 58.59 58.59 58.59 0 +0.00(+0.00%)
Aug 22, 2018 58.59 58.59 58.59 58.59 214 -0.14(-0.24%)
Aug 21, 2018 58.35 58.73 58.35 58.73 2,264 +1.87(+3.30%)
Aug 20, 2018 56.86 56.86 56.86 0 +0.00(+0.00%)
Aug 17, 2018 56.45 56.86 56.45 56.86 212 +0.39(+0.69%)
Aug 16, 2018 56.47 56.47 56.47 56.47 1,801 -0.33(-0.58%)
Aug 15, 2018 56.80 56.80 56.80 56.80 5 +0.00(+0.00%)
Aug 14, 2018 56.80 56.80 56.80 56.80 108 +0.70(+1.24%)
Aug 13, 2018 56.57 56.57 56.10 56.10 212 -0.70(-1.23%)
Aug 10, 2018 56.12 56.80 56.12 56.80 530 -0.36(-0.63%)
Aug 09, 2018 57.30 57.30 57.16 57.16 2,546 +0.50(+0.89%)
Aug 08, 2018 56.57 56.72 56.54 56.66 1,060 +0.05(+0.08%)
Aug 07, 2018 56.80 56.80 56.61 56.61 1,060 +0.29(+0.52%)
Aug 06, 2018 55.91 56.32 55.91 56.32 589 +1.60(+2.93%)
Aug 03, 2018 54.72 54.72 54.72 54.72 106 +0.00(+0.00%)
Aug 02, 2018 54.71 54.72 54.71 54.72 377 -0.82(-1.47%)
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.