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 (%)
Apr 30, 2019 49.34 49.34 48.96 48.96 719 -0.42(-0.86%)
Apr 29, 2019 49.38 49.38 49.38 49.38 0 +0.47(+0.97%)
Apr 26, 2019 48.91 48.91 48.91 48.91 0 +0.89(+1.85%)
Apr 25, 2019 48.03 48.03 48.03 48.03 0 -0.78(-1.61%)
Apr 24, 2019 48.81 48.81 48.81 48.81 0 +0.26(+0.53%)
Apr 23, 2019 47.70 48.55 47.70 48.55 240 +1.48(+3.15%)
Apr 22, 2019 46.88 47.07 46.88 47.07 101 -0.28(-0.59%)
Apr 18, 2019 47.57 47.57 46.86 47.35 808 -0.19(-0.41%)
Apr 17, 2019 47.81 47.81 47.54 47.54 304 -0.90(-1.86%)
Apr 16, 2019 48.40 48.58 48.40 48.44 555 +0.22(+0.47%)
Apr 15, 2019 48.87 48.87 48.08 48.22 323 -0.38(-0.79%)
Apr 12, 2019 48.57 48.60 48.57 48.60 404 +0.35(+0.74%)
Apr 11, 2019 48.36 48.36 48.24 48.24 217 -0.05(-0.11%)
Apr 10, 2019 47.78 48.30 47.78 48.30 118 +1.16(+2.47%)
Apr 09, 2019 47.98 47.98 47.13 47.13 210 -1.12(-2.31%)
Apr 08, 2019 48.14 48.27 48.14 48.25 518 -0.21(-0.43%)
Apr 05, 2019 47.99 48.46 47.99 48.46 202 +0.91(+1.91%)
Apr 04, 2019 47.45 47.55 47.45 47.55 101 +0.35(+0.75%)
Apr 03, 2019 47.62 47.62 47.20 47.20 396 +0.48(+1.03%)
Apr 02, 2019 46.72 46.72 46.72 46.72 0 -0.16(-0.33%)
Apr 01, 2019 46.76 46.87 46.75 46.87 833 +0.96(+2.09%)
Mar 29, 2019 46.40 46.40 45.66 45.91 303 +0.28(+0.62%)
Mar 28, 2019 45.63 45.63 45.63 45.63 70 +0.78(+1.75%)
Mar 27, 2019 44.95 45.20 44.85 44.85 303 -0.29(-0.64%)
Mar 26, 2019 45.27 45.30 45.14 45.14 444 +0.80(+1.81%)
Mar 25, 2019 44.33 44.33 44.33 44.33 82 +0.36(+0.82%)
Mar 22, 2019 45.86 45.86 43.97 43.97 1,313 -3.37(-7.13%)
Mar 21, 2019 47.40 47.40 47.35 47.35 155 +1.11(+2.39%)
Mar 20, 2019 46.44 46.44 45.77 46.24 1,042 -0.62(-1.33%)
Mar 19, 2019 47.50 47.50 46.86 46.86 101 -0.57(-1.20%)
Mar 18, 2019 47.58 47.58 47.18 47.43 545 +0.73(+1.56%)
Mar 15, 2019 47.10 47.10 46.71 46.71 101 +0.15(+0.32%)
Mar 14, 2019 46.72 46.72 46.56 46.56 112 -0.42(-0.89%)
Mar 13, 2019 46.98 46.98 46.98 46.98 6 +0.46(+0.98%)
Mar 12, 2019 46.51 46.52 46.51 46.52 101 +0.06(+0.13%)
Mar 11, 2019 45.80 46.46 45.78 46.46 1,040 +1.48(+3.30%)
Mar 08, 2019 44.97 44.97 44.97 44.97 101 -0.09(-0.20%)
Mar 07, 2019 45.30 45.57 45.06 45.06 833 -0.83(-1.82%)
Mar 06, 2019 46.62 46.62 45.90 45.90 101 -1.92(-4.02%)
Mar 05, 2019 47.82 47.82 47.82 47.82 0 -0.33(-0.68%)
Mar 04, 2019 47.76 48.17 47.74 48.15 919 -0.92(-1.87%)
Mar 01, 2019 49.01 49.06 49.01 49.06 505 +0.80(+1.65%)
Feb 28, 2019 48.18 48.53 48.18 48.26 315 -0.20(-0.42%)
Feb 27, 2019 48.12 48.47 47.99 48.47 2,834 +0.04(+0.09%)
Feb 26, 2019 48.43 48.43 48.43 48.43 83 -0.66(-1.34%)
Feb 25, 2019 49.08 49.08 49.08 49.08 85 +0.06(+0.12%)
Feb 22, 2019 48.49 49.02 48.49 49.02 202 +0.83(+1.71%)
Feb 21, 2019 48.25 48.33 48.20 48.20 709 -0.34(-0.70%)
Feb 20, 2019 48.44 48.68 48.44 48.54 558 +0.38(+0.79%)
Feb 19, 2019 47.58 48.16 47.58 48.16 351 +0.42(+0.88%)
Feb 15, 2019 47.13 47.74 47.13 47.74 707 +1.31(+2.82%)
Feb 14, 2019 46.41 46.43 46.38 46.43 656 +0.22(+0.47%)
Feb 13, 2019 46.31 46.31 46.21 46.21 373 +0.31(+0.69%)
Feb 12, 2019 45.73 45.98 45.73 45.90 552 +1.12(+2.50%)
Feb 11, 2019 44.09 44.78 44.09 44.78 211 +0.76(+1.73%)
Feb 08, 2019 43.87 44.02 43.87 44.02 2,021 -0.01(-0.02%)
Feb 07, 2019 44.02 44.02 44.02 44.02 50 -0.73(-1.62%)
Feb 06, 2019 44.91 44.91 44.75 44.75 1,010 -0.10(-0.22%)
Feb 05, 2019 45.12 45.12 44.85 44.85 1,345 +0.18(+0.41%)
Feb 04, 2019 44.01 44.66 44.01 44.66 103 +0.82(+1.86%)
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.