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 (%)
Dec 30, 2016 37.10 37.10 37.10 0 -1.27(-3.32%)
Dec 27, 2016 38.38 3 +0.51(+1.36%)
Dec 23, 2016 37.86 37.86 37.86 0 -0.12(-0.32%)
Dec 22, 2016 37.98 38.04 37.98 37.98 508 -0.50(-1.29%)
Dec 20, 2016 38.48 65 +0.85(+2.26%)
Dec 19, 2016 37.80 37.80 37.50 37.63 2,579 +0.28(+0.75%)
Dec 16, 2016 37.81 38.71 37.35 37.35 1,528 -0.50(-1.31%)
Dec 15, 2016 36.94 37.84 36.89 37.84 8,288 +0.46(+1.24%)
Dec 14, 2016 37.73 37.73 37.38 37.38 1,227 -0.68(-1.78%)
Dec 13, 2016 38.43 38.43 37.86 38.06 2,393 +0.02(+0.05%)
Dec 12, 2016 38.55 38.84 37.92 38.04 4,314 -0.75(-1.93%)
Dec 09, 2016 36.60 38.79 36.60 38.79 767 +0.38(+0.99%)
Dec 08, 2016 38.51 38.86 38.40 38.40 3,442 +1.75(+4.78%)
Dec 07, 2016 36.58 36.74 36.58 36.65 2,457 +0.11(+0.31%)
Dec 06, 2016 36.34 36.56 35.68 36.54 6,603 +0.88(+2.47%)
Dec 05, 2016 35.20 35.66 35.20 35.66 432 +0.26(+0.72%)
Nov 30, 2016 35.41 35.41 35.41 0 -0.12(-0.33%)
Nov 29, 2016 35.52 35.52 35.52 35.52 224 -0.15(-0.42%)
Nov 28, 2016 35.67 35.67 35.67 35.67 117 -0.07(-0.20%)
Nov 23, 2016 35.75 27 +1.24(+3.58%)
Nov 21, 2016 34.51 34.51 34.51 0 -0.07(-0.22%)
Nov 18, 2016 34.64 34.64 34.59 34.59 2,457 +3.17(+10.10%)
Nov 11, 2016 31.41 31.41 31.41 0 +0.19(+0.60%)
Nov 10, 2016 31.23 31.23 31.23 31.23 119 +1.03(+3.42%)
Nov 09, 2016 29.93 30.19 29.93 30.19 379 +1.71(+6.00%)
Nov 08, 2016 28.66 28.68 28.48 28.48 673 +0.20(+0.70%)
Nov 07, 2016 28.29 28.29 28.29 28.29 106 +0.76(+2.75%)
Nov 01, 2016 27.53 27.53 27.53 0 -1.99(-6.75%)
Oct 25, 2016 29.52 29.52 29.52 0 -0.18(-0.62%)
Oct 03, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 30, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 29, 2016 29.71 29.71 29.71 29.71 3 +0.00(+0.00%)
Sep 28, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 27, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 12, 2016 29.72 29.71 29.71 29.71 213 -0.70(-2.29%)
Sep 01, 2016 30.40 30.40 30.40 30.40 213 -0.02(-0.07%)
Aug 31, 2016 30.42 30.42 30.42 30.42 107 -0.31(-1.02%)
Aug 25, 2016 30.74 30.74 30.74 30.74 106 +0.36(+1.19%)
Aug 22, 2016 30.55 30.38 30.38 30.38 320 +0.10(+0.33%)
Aug 08, 2016 30.25 30.28 30.28 30.28 747 +0.65(+2.20%)
Aug 01, 2016 29.62 29.62 29.62 29.62 16 +3.07(+11.56%)
Jul 01, 2016 26.55 26.55 26.55 26.55 21 +2.46(+10.20%)
Jun 27, 2016 24.10 24.10 24.10 24.10 106 -0.48(-1.97%)
May 20, 2016 24.58 24.58 24.58 24.58 442 +0.38(+1.57%)
May 18, 2016 24.49 24.20 24.20 24.20 996 -0.87(-3.46%)
May 10, 2016 25.07 25.07 25.07 25.07 664 -0.01(-0.04%)
May 09, 2016 25.08 25.08 25.08 25.08 110 +1.41(+5.95%)
Apr 07, 2016 23.67 23.67 23.67 23.67 15 -0.78(-3.20%)
Apr 06, 2016 24.46 24.46 24.45 24.46 2,130 -0.38(-1.52%)
Apr 04, 2016 24.84 24.83 24.83 24.83 1,106 +0.01(+0.03%)
Mar 30, 2016 24.83 24.83 24.83 24.83 29 +1.84(+7.98%)
Mar 28, 2016 22.99 22.99 22.99 22.99 996 -0.43(-1.85%)
Mar 23, 2016 23.43 23.43 23.43 23.43 221 +0.67(+2.94%)
Mar 16, 2016 22.76 22.76 22.76 22.76 221 -0.75(-3.19%)
Mar 14, 2016 23.65 23.65 23.51 23.51 126 -0.40(-1.66%)
Mar 07, 2016 23.86 23.90 23.86 23.90 22 +2.72(+12.83%)
Feb 25, 2016 21.18 21.18 21.18 21.18 9 +0.57(+2.75%)
Feb 23, 2016 20.64 21.00 20.62 20.62 38 +2.72(+15.21%)
Feb 11, 2016 17.90 17.90 17.90 17.90 332 -0.62(-3.37%)
Feb 09, 2016 18.52 18.52 18.52 18.52 332 -1.79(-8.81%)
Feb 05, 2016 20.31 20.31 20.31 20.31 110 -0.69(-3.27%)
Jan 29, 2016 21.00 21.00 21.00 21.00 442 +0.93(+4.64%)
Jan 20, 2016 20.06 20.06 20.06 20.06 2 +0.31(+1.55%)
Jan 19, 2016 20.12 20.12 19.76 19.76 232 -0.21(-1.04%)
Jan 15, 2016 19.97 19.97 19.97 19.97 221 -1.35(-6.32%)
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.