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 (%)
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%)
Feb 01, 2019 44.08 44.08 43.85 43.85 101 +0.14(+0.31%)
Jan 31, 2019 43.52 43.71 43.52 43.71 102 +0.87(+2.04%)
Jan 30, 2019 42.84 42.84 42.84 42.84 74 +0.73(+1.72%)
Jan 29, 2019 42.25 42.33 42.11 42.11 303 -0.03(-0.08%)
Jan 28, 2019 42.02 42.15 42.02 42.15 165 -0.56(-1.32%)
Jan 25, 2019 42.82 42.82 42.71 42.71 101 +1.04(+2.49%)
Jan 24, 2019 41.07 41.67 41.07 41.67 101 +0.62(+1.50%)
Jan 23, 2019 41.91 41.91 41.06 41.06 304 -0.11(-0.26%)
Jan 22, 2019 42.38 42.38 41.16 41.16 1,001 -1.50(-3.51%)
Jan 18, 2019 42.89 42.89 42.66 42.66 202 +0.86(+2.05%)
Jan 17, 2019 41.46 41.80 41.46 41.80 404 +0.64(+1.54%)
Jan 16, 2019 41.17 41.17 41.17 41.17 15 +0.60(+1.48%)
Jan 15, 2019 40.57 40.57 40.57 40.57 36 +0.59(+1.46%)
Jan 14, 2019 39.98 39.98 39.98 39.98 87 -0.76(-1.86%)
Jan 11, 2019 40.74 40.74 40.74 40.74 101 +0.06(+0.15%)
Jan 10, 2019 40.61 40.68 40.61 40.68 251 +0.46(+1.14%)
Jan 09, 2019 39.93 40.22 39.93 40.22 1,371 +0.62(+1.57%)
Jan 08, 2019 39.24 39.60 38.59 39.60 334 +1.13(+2.95%)
Jan 07, 2019 37.29 38.46 37.29 38.46 1,656 +1.35(+3.62%)
Jan 04, 2019 37.12 37.12 37.12 37.12 101 +2.48(+7.17%)
Jan 03, 2019 34.63 34.63 34.63 34.63 143 -1.10(-3.08%)
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.