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

Japan Bull 3X Direxion (NY: JPNL )

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 29, 2016 35.01 35.31 34.21 34.70 7,983 -0.66(-1.88%)
Apr 28, 2016 37.02 37.73 34.74 35.37 26,237 -5.64(-13.75%)
Apr 27, 2016 40.27 41.10 40.21 41.01 10,261 -0.09(-0.21%)
Apr 26, 2016 40.69 41.10 40.54 41.10 2,762 -0.41(-0.99%)
Apr 25, 2016 41.55 41.55 40.84 41.51 4,183 -0.92(-2.17%)
Apr 22, 2016 42.51 42.78 42.01 42.43 3,242 +0.97(+2.33%)
Apr 21, 2016 41.62 41.62 41.31 41.46 3,929 -0.13(-0.31%)
Apr 20, 2016 41.13 42.31 41.10 41.59 5,334 +0.90(+2.21%)
Apr 19, 2016 41.18 41.29 40.65 40.69 5,298 +1.71(+4.38%)
Apr 18, 2016 37.81 38.98 37.80 38.98 6,566 +0.69(+1.80%)
Apr 15, 2016 38.84 38.84 38.12 38.29 9,505 -0.82(-2.10%)
Apr 14, 2016 39.45 39.61 39.11 39.11 11,943 +0.40(+1.04%)
Apr 13, 2016 38.29 38.90 38.17 38.71 11,403 +2.90(+8.11%)
Apr 12, 2016 35.37 36.20 35.36 35.81 10,872 +1.95(+5.74%)
Apr 11, 2016 34.16 34.46 33.86 33.86 7,773 -0.09(-0.26%)
Apr 08, 2016 34.21 34.65 33.90 33.95 13,543 +2.62(+8.36%)
Apr 07, 2016 32.24 32.34 31.00 31.33 25,972 -0.50(-1.57%)
Apr 06, 2016 30.84 31.83 30.50 31.83 17,287 +1.46(+4.80%)
Apr 05, 2016 30.87 30.87 30.13 30.37 11,754 -2.12(-6.53%)
Apr 04, 2016 32.82 32.82 32.49 32.49 2,291 -0.23(-0.72%)
Apr 01, 2016 31.92 32.82 31.69 32.73 7,325 -2.62(-7.41%)
Mar 31, 2016 35.45 35.69 35.35 35.35 2,723 -1.58(-4.29%)
Mar 30, 2016 36.95 37.40 36.93 36.93 12,720 -0.27(-0.74%)
Mar 29, 2016 36.12 37.21 36.02 37.21 4,638 +1.12(+3.12%)
Mar 28, 2016 35.95 36.46 35.95 36.08 11,561 +1.54(+4.47%)
Mar 24, 2016 34.02 34.54 34.54 34.54 4,807 -0.76(-2.16%)
Mar 23, 2016 35.84 35.92 35.30 35.30 10,075 -1.21(-3.32%)
Mar 22, 2016 36.54 36.79 36.51 36.51 6,384 +0.52(+1.44%)
Mar 21, 2016 35.57 36.03 35.51 35.99 7,585 +0.31(+0.88%)
Mar 18, 2016 35.19 35.76 35.10 35.68 3,493 -0.20(-0.54%)
Mar 17, 2016 35.16 36.03 35.16 35.88 2,411 +0.29(+0.82%)
Mar 16, 2016 34.83 35.70 34.80 35.58 3,526 +0.17(+0.47%)
Mar 15, 2016 35.22 35.42 35.21 35.42 2,096 -1.46(-3.95%)
Mar 14, 2016 36.67 36.91 36.37 36.87 8,820 +0.53(+1.45%)
Mar 11, 2016 35.41 36.45 35.41 36.35 9,989 +2.62(+7.77%)
Mar 10, 2016 35.38 35.57 33.04 33.73 11,399 -0.52(-1.51%)
Mar 09, 2016 34.40 34.40 33.84 34.24 4,673 +0.02(+0.06%)
Mar 08, 2016 34.45 34.63 34.16 34.22 3,545 -1.04(-2.94%)
Mar 07, 2016 34.76 35.32 34.76 35.26 10,181 -1.12(-3.09%)
Mar 04, 2016 36.48 36.62 36.14 36.39 33,642 +1.05(+2.96%)
Mar 03, 2016 35.19 35.54 35.02 35.34 6,162 +0.77(+2.23%)
Mar 02, 2016 34.21 34.57 34.15 34.57 4,118 +1.43(+4.31%)
Mar 01, 2016 32.02 33.24 31.84 33.14 10,587 +2.24(+7.24%)
Feb 29, 2016 31.61 31.92 30.90 30.90 9,818 -1.36(-4.21%)
Feb 26, 2016 33.17 33.38 32.15 32.26 10,974 -0.16(-0.48%)
Feb 25, 2016 32.02 32.42 31.74 32.42 8,073 +1.13(+3.63%)
Feb 24, 2016 29.85 31.28 29.81 31.28 7,688 +0.67(+2.20%)
Feb 23, 2016 31.20 31.20 30.39 30.61 15,862 -1.47(-4.57%)
Feb 22, 2016 31.78 32.20 31.78 32.07 7,467 +1.63(+5.34%)
Feb 19, 2016 30.10 30.56 30.10 30.45 9,142 -0.56(-1.81%)
Feb 18, 2016 31.98 31.98 30.81 31.01 13,988 +0.02(+0.06%)
Feb 17, 2016 30.79 31.33 30.76 30.99 10,904 +0.87(+2.89%)
Feb 16, 2016 29.93 30.18 29.43 30.12 28,130 +2.79(+10.19%)
Feb 12, 2016 25.94 27.33 27.33 27.33 25,471 +0.72(+2.70%)
Feb 11, 2016 26.79 27.18 26.16 26.61 31,348 -1.68(-5.93%)
Feb 10, 2016 29.02 29.68 28.01 28.29 31,237 -1.65(-5.52%)
Feb 09, 2016 29.17 30.38 29.08 29.94 17,678 -1.57(-4.99%)
Feb 08, 2016 32.01 32.02 30.59 31.52 11,791 -0.22(-0.71%)
Feb 05, 2016 32.91 32.97 31.37 31.74 40,061 -1.89(-5.61%)
Feb 04, 2016 33.04 34.08 32.93 33.63 18,540 -0.28(-0.84%)
Feb 03, 2016 34.16 34.16 32.61 33.91 70,580 -1.23(-3.50%)
Feb 02, 2016 35.94 36.12 34.70 35.14 21,097 -1.16(-3.20%)
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.