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 31, 2018 35.38 35.38 35.00 35.33 707 +0.39(+1.12%)
Dec 28, 2018 34.74 34.94 34.74 34.94 101 +0.62(+1.81%)
Dec 27, 2018 33.47 34.31 33.47 34.31 101 -0.17(-0.49%)
Dec 26, 2018 31.85 34.48 31.85 34.48 152 +2.95(+9.37%)
Dec 24, 2018 32.17 32.17 31.53 31.53 101 -1.16(-3.55%)
Dec 21, 2018 34.08 34.08 32.69 32.69 3,461 -1.70(-4.93%)
Dec 20, 2018 35.60 35.60 34.38 34.38 2,078 -1.36(-3.80%)
Dec 19, 2018 37.70 37.70 35.74 35.74 105 -1.56(-4.19%)
Dec 18, 2018 38.19 38.19 37.30 37.30 146 +0.14(+0.37%)
Dec 17, 2018 38.60 38.69 37.09 37.17 3,804 -1.89(-4.83%)
Dec 14, 2018 39.61 39.68 39.05 39.05 2,952 -1.29(-3.20%)
Dec 13, 2018 41.05 41.05 40.35 40.35 101 -1.23(-2.97%)
Dec 12, 2018 42.24 42.26 41.58 41.58 611 +0.86(+2.12%)
Dec 11, 2018 40.72 40.72 40.72 40.72 563 -0.13(-0.32%)
Dec 10, 2018 40.90 40.90 40.29 40.85 2,390 -0.91(-2.17%)
Dec 07, 2018 41.75 41.75 41.75 41.75 101 +0.00(+0.00%)
Dec 06, 2018 41.77 41.77 41.73 41.75 1,326 -1.35(-3.12%)
Dec 04, 2018 45.99 45.99 43.10 43.10 712 -3.11(-6.74%)
Dec 03, 2018 46.21 46.21 46.21 0 +0.00(+0.00%)
Nov 30, 2018 46.21 46.21 46.21 46.21 101 +1.04(+2.30%)
Nov 29, 2018 45.17 45.17 45.17 45.17 13 +0.00(+0.00%)
Nov 28, 2018 45.25 45.25 45.17 45.17 305 +1.52(+3.49%)
Nov 27, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 26, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 23, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 21, 2018 43.65 43.65 43.65 0 +0.00(+0.00%)
Nov 20, 2018 43.65 43.65 43.65 43.65 115 -0.79(-1.77%)
Nov 19, 2018 44.23 44.44 44.23 44.44 864 +0.41(+0.93%)
Nov 16, 2018 44.02 44.02 44.02 0 +0.00(+0.00%)
Nov 15, 2018 44.02 44.02 44.02 0 +0.00(+0.00%)
Nov 14, 2018 44.74 44.74 44.02 44.02 1,823 -1.21(-2.67%)
Nov 13, 2018 45.49 45.49 45.23 45.23 575 -0.61(-1.33%)
Nov 12, 2018 45.84 45.84 45.84 45.84 101 -1.65(-3.47%)
Nov 09, 2018 47.93 47.93 47.13 47.49 1,730 -1.69(-3.44%)
Nov 08, 2018 49.18 49.18 49.18 49.18 9 +0.00(+0.00%)
Nov 07, 2018 48.24 49.20 48.04 49.18 1,575 +1.75(+3.69%)
Nov 06, 2018 47.48 47.48 47.30 47.43 1,014 -0.19(-0.40%)
Nov 05, 2018 47.62 47.62 47.62 47.62 206 +0.31(+0.65%)
Nov 02, 2018 47.48 47.48 47.31 47.31 407 +0.32(+0.69%)
Nov 01, 2018 47.01 47.01 46.99 46.99 1,708 +1.88(+4.17%)
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%)
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.