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 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%)
Jan 14, 2016 20.74 21.32 20.26 21.31 10,930 -5.22(-19.68%)
Dec 10, 2015 26.53 26.53 26.53 26.53 110 -2.10(-7.32%)
Nov 04, 2015 28.78 28.63 28.63 28.63 553 +1.53(+5.63%)
Oct 22, 2015 27.10 27.10 27.10 27.10 9 -0.33(-1.20%)
Oct 20, 2015 27.43 27.43 27.43 27.43 553 -0.15(-0.54%)
Oct 09, 2015 27.58 27.58 27.58 27.58 442 +0.23(+0.83%)
Oct 08, 2015 26.20 27.36 26.20 27.36 1,558 +2.72(+11.04%)
Oct 01, 2015 24.64 24.64 24.64 24.64 33 +0.39(+1.60%)
Sep 29, 2015 24.13 24.32 24.13 24.25 1 -2.03(-7.73%)
Sep 23, 2015 26.28 26.28 26.28 26.28 221 -1.51(-5.44%)
Sep 21, 2015 27.94 27.79 27.79 27.79 336 -0.84(-2.93%)
Sep 17, 2015 28.45 28.63 28.63 28.63 1,121 +1.03(+3.72%)
Sep 15, 2015 27.58 27.60 27.60 27.60 336 +0.59(+2.20%)
Sep 14, 2015 27.02 27.02 27.01 27.01 224 +0.99(+3.82%)
Sep 04, 2015 26.02 26.02 26.02 26.02 897 -0.58(-2.18%)
Sep 03, 2015 26.72 26.72 26.59 26.59 352 +0.69(+2.65%)
Sep 02, 2015 25.90 25.91 25.90 25.91 336 -1.29(-4.75%)
Aug 31, 2015 27.26 27.20 27.20 27.20 224 -1.55(-5.38%)
Aug 20, 2015 28.75 28.75 28.75 28.75 112 -1.51(-5.00%)
Aug 18, 2015 30.26 30.26 30.26 30.26 112 +0.52(+1.74%)
Aug 12, 2015 29.74 29.74 29.74 29.74 224 -1.20(-3.86%)
Aug 05, 2015 30.94 30.94 30.94 30.94 1,569 +0.02(+0.06%)
Jul 31, 2015 30.92 30.92 30.92 30.92 112 +0.02(+0.07%)
Jul 30, 2015 30.90 30.90 30.90 30.90 224 +0.76(+2.51%)
Jul 29, 2015 30.55 30.55 30.14 30.14 1,011 -0.45(-1.49%)
Jul 24, 2015 30.60 30.60 30.60 30.60 11 -1.42(-4.43%)
Jul 21, 2015 32.04 32.02 32.02 32.02 12,109 -0.49(-1.51%)
Jul 20, 2015 32.48 32.51 32.48 32.51 1,180 -0.50(-1.51%)
Jul 16, 2015 33.02 33.01 33.01 33.01 1,233 +0.48(+1.48%)
Jul 15, 2015 33.09 33.09 32.53 32.53 2,388 -0.49(-1.49%)
Jul 14, 2015 33.03 33.03 33.02 33.02 1,121 +0.57(+1.76%)
Jul 13, 2015 32.45 32.45 32.45 32.45 313 +1.28(+4.09%)
Jul 09, 2015 31.24 31.17 31.17 31.17 2,915 +0.38(+1.25%)
Jul 08, 2015 31.30 31.30 30.76 30.79 1,255 -0.56(-1.79%)
Jul 07, 2015 31.22 31.35 31.01 31.35 1,154 -0.65(-2.03%)
Jun 29, 2015 32.00 32.00 32.00 32.00 224 -1.76(-5.20%)
Jun 25, 2015 33.75 33.75 33.75 33.75 112 +0.01(+0.04%)
Jun 19, 2015 33.74 33.74 33.74 33.74 112 +0.00(+0.00%)
Jun 18, 2015 33.55 33.74 33.53 33.74 4,372 +0.86(+2.60%)
Jun 17, 2015 32.99 32.99 32.88 32.88 2,466 -0.04(-0.14%)
Jun 16, 2015 32.60 33.02 32.57 32.93 12,333 +0.56(+1.74%)
May 22, 2015 32.37 32.37 32.37 32.37 224 -0.03(-0.08%)
May 21, 2015 32.65 32.67 32.39 32.39 8,521 -0.10(-0.31%)
May 20, 2015 32.49 32.49 32.17 32.49 10,067 -88.58(-73.16%)
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.