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

Gold Miners Bear -2X Direxion (NY: DUST )

5.450 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 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 (%)
Jan 31, 2017 417.15 419.96 404.96 406.03 596,100 -42.59(-9.49%)
Jan 30, 2017 440.05 453.04 425.72 448.62 363,978 +3.62(+0.81%)
Jan 27, 2017 466.43 466.96 443.00 445.00 380,179 -21.29(-4.57%)
Jan 26, 2017 464.15 472.19 453.04 466.30 533,290 +32.94(+7.60%)
Jan 25, 2017 440.32 452.50 432.68 433.35 821,664 +18.88(+4.56%)
Jan 24, 2017 420.63 427.70 393.40 414.47 849,820 -3.62(-0.86%)
Jan 23, 2017 443.53 449.82 415.94 418.09 558,615 -38.84(-8.50%)
Jan 20, 2017 469.78 481.43 436.70 456.92 550,926 -15.67(-3.32%)
Jan 19, 2017 482.10 491.74 460.67 472.59 643,345 +9.11(+1.96%)
Jan 18, 2017 447.41 480.76 433.35 463.48 651,307 +19.42(+4.37%)
Jan 17, 2017 437.37 456.52 432.01 444.07 649,675 -38.57(-7.99%)
Jan 13, 2017 482.63 482.63 482.63 0 -7.37(-1.50%)
Jan 12, 2017 462.55 507.14 450.09 490.00 712,823 -4.15(-0.84%)
Jan 11, 2017 506.47 538.74 476.74 494.15 774,557 +3.08(+0.63%)
Jan 10, 2017 487.59 514.77 468.84 491.07 524,175 -9.64(-1.93%)
Jan 09, 2017 470.98 511.29 469.78 500.71 555,078 -5.09(-1.01%)
Jan 06, 2017 491.20 528.97 466.03 505.80 910,405 +46.33(+10.08%)
Jan 05, 2017 524.41 448.62 459.47 909,128 -98.83(-17.70%)
Jan 04, 2017 550.39 584.68 549.32 558.30 424,199 -12.19(-2.14%)
Jan 03, 2017 632.62 641.06 569.28 570.48 530,242 -77.27(-11.93%)
Dec 30, 2016 647.75 647.75 647.75 0 +67.23(+11.58%)
Dec 29, 2016 722.34 725.02 576.11 580.53 726,846 -169.40(-22.59%)
Dec 28, 2016 807.78 818.76 739.89 749.93 387,283 -44.19(-5.56%)
Dec 27, 2016 821.31 838.44 792.25 794.12 263,141 -67.63(-7.85%)
Dec 23, 2016 861.75 861.75 861.75 0 -35.89(-4.00%)
Dec 22, 2016 905.81 910.50 851.97 897.64 300,545 +4.02(+0.45%)
Dec 21, 2016 882.24 914.51 870.32 893.62 236,736 +1.74(+0.20%)
Dec 20, 2016 951.61 970.49 885.99 891.88 403,836 -6.29(-0.70%)
Dec 19, 2016 890.54 923.22 872.60 898.17 365,448 -10.18(-1.12%)
Dec 16, 2016 883.85 949.06 849.30 908.35 536,400 -2.41(-0.26%)
Dec 15, 2016 883.85 957.09 875.81 910.76 879,642 +103.79(+12.86%)
Dec 14, 2016 668.78 811.00 652.84 806.98 971,039 +109.94(+15.77%)
Dec 13, 2016 729.84 742.97 690.61 697.03 429,099 -28.52(-3.93%)
Dec 12, 2016 712.43 740.69 689.95 725.56 427,470 -8.84(-1.20%)
Dec 09, 2016 683.91 749.05 676.81 734.40 563,373 +71.24(+10.74%)
Dec 08, 2016 671.59 687.26 656.72 663.15 424,993 +2.28(+0.34%)
Dec 07, 2016 649.89 679.61 636.37 660.88 592,733 -26.51(-3.86%)
Dec 06, 2016 677.88 700.11 643.60 687.39 411,544 +12.59(+1.87%)
Dec 05, 2016 707.88 741.08 651.38 674.80 709,081 +4.15(+0.62%)
Dec 02, 2016 722.61 722.61 659.94 670.65 556,027 -78.47(-10.48%)
Dec 01, 2016 757.29 789.17 697.57 749.13 507,351 +18.75(+2.57%)
Nov 30, 2016 715.11 760.51 708.95 730.38 522,270 +39.77(+5.76%)
Nov 29, 2016 723.15 735.33 677.62 690.61 518,912 +14.46(+2.14%)
Nov 28, 2016 729.84 756.63 671.86 676.14 534,295 -85.17(-11.19%)
Nov 25, 2016 753.01 782.87 734.26 761.31 293,874 -12.05(-1.56%)
Nov 23, 2016 773.37 773.37 773.37 0 +98.43(+14.58%)
Nov 22, 2016 676.68 732.79 669.71 674.94 635,150 -8.03(-1.18%)
Nov 21, 2016 688.33 704.13 655.79 682.97 550,331 -39.64(-5.49%)
Nov 18, 2016 730.11 755.55 705.20 722.61 594,442 +21.02(+3.00%)
Nov 17, 2016 658.73 738.41 618.69 701.59 955,207 +46.74(+7.14%)
Nov 16, 2016 650.16 694.36 641.19 654.85 527,948 +15.13(+2.37%)
Nov 15, 2016 723.95 746.72 625.66 639.72 568,665 -89.86(-12.32%)
Nov 14, 2016 800.01 839.79 667.86 729.58 1,032,535 -23.97(-3.18%)
Nov 11, 2016 612.40 761.31 610.39 753.55 1,042,727 +152.80(+25.43%)
Nov 10, 2016 512.76 616.82 511.83 600.75 711,620 +104.45(+21.05%)
Nov 09, 2016 426.39 535.53 421.84 496.29 986,980 -41.11(-7.65%)
Nov 08, 2016 524.55 559.50 491.20 537.40 721,685 +8.44(+1.59%)
Nov 07, 2016 521.74 549.06 515.58 528.97 639,908 +52.09(+10.92%)
Nov 04, 2016 463.88 497.36 460.94 476.88 578,286 +14.73(+3.19%)
Nov 03, 2016 493.48 495.49 452.10 462.14 605,401 -31.07(-6.30%)
Nov 02, 2016 442.46 506.07 428.53 493.21 975,982 +20.49(+4.33%)
Nov 01, 2016 477.55 487.59 445.94 472.72 838,601 -38.84(-7.59%)
Oct 31, 2016 552.00 567.31 510.22 511.56 559,695 -48.61(-8.68%)
Oct 28, 2016 572.49 589.77 528.03 560.17 729,262 -7.63(-1.34%)
Oct 27, 2016 528.16 584.28 525.35 567.80 530,346 +27.72(+5.13%)
Oct 26, 2016 511.56 557.09 502.59 540.08 567,615 +31.47(+6.19%)
Oct 25, 2016 533.92 540.75 490.13 508.61 569,100 -36.96(-6.77%)
Oct 24, 2016 500.31 565.79 498.17 545.57 568,247 +34.15(+6.68%)
Oct 21, 2016 508.88 526.96 504.60 511.43 413,999 +9.24(+1.84%)
Oct 20, 2016 501.11 528.43 494.28 502.19 509,520 +2.68(+0.54%)
Oct 19, 2016 514.24 533.25 490.94 499.51 618,834 -46.60(-8.53%)
Oct 18, 2016 575.57 594.75 538.88 546.11 668,889 -63.34(-10.39%)
Oct 17, 2016 628.07 639.45 601.01 609.45 378,261 -28.52(-4.47%)
Oct 14, 2016 630.48 646.54 591.64 637.98 569,161 +35.35(+5.87%)
Oct 13, 2016 624.59 640.79 553.48 602.62 468,144 -33.61(-5.28%)
Oct 12, 2016 669.58 678.02 611.06 636.24 560,503 -45.26(-6.64%)
Oct 11, 2016 655.92 687.66 639.72 681.50 711,761 +46.07(+7.25%)
Oct 10, 2016 631.55 650.16 614.00 635.43 322,281 -12.99(-2.00%)
Oct 07, 2016 598.61 682.70 582.67 648.42 769,902 -7.90(-1.20%)
Oct 06, 2016 662.62 680.56 632.61 656.32 894,403 +50.08(+8.26%)
Oct 05, 2016 583.47 655.38 572.62 606.24 1,000,808 -10.85(-1.76%)
Oct 04, 2016 525.89 618.83 524.82 617.09 1,242,156 +163.65(+36.09%)
Oct 03, 2016 457.32 458.66 453.44 453.44 7,599 +39.77(+9.61%)
Sep 30, 2016 415.41 415.47 413.00 413.67 18,647 -31.47(-7.07%)
Sep 29, 2016 445.81 446.34 442.73 445.14 17,196 -18.94(-4.08%)
Sep 28, 2016 465.09 465.49 461.74 464.08 10,377 +9.31(+2.05%)
Sep 27, 2016 452.64 454.91 452.24 454.77 15,917 +17.26(+3.95%)
Sep 26, 2016 419.16 440.32 406.30 437.50 734,081 +11.12(+2.61%)
Sep 23, 2016 398.27 438.44 394.92 426.39 1,100,051 +31.47(+7.97%)
Sep 22, 2016 375.30 408.31 362.38 394.92 1,036,879 +2.41(+0.61%)
Sep 21, 2016 463.08 466.83 383.54 392.51 1,291,935 -101.64(-20.57%)
Sep 20, 2016 491.74 505.40 481.03 494.15 898,203 +2.01(+0.41%)
Sep 19, 2016 476.07 497.30 474.06 492.14 1,158,167 -7.77(-1.55%)
Sep 16, 2016 507.54 522.14 480.49 499.91 897,221 +12.45(+2.56%)
Sep 15, 2016 500.58 520.80 461.34 487.45 1,232,829 -9.11(-1.83%)
Sep 14, 2016 478.88 505.87 460.14 496.56 817,504 -1.07(-0.22%)
Sep 13, 2016 461.48 513.03 457.99 497.63 826,766 +51.82(+11.62%)
Sep 12, 2016 506.47 511.16 433.49 445.81 1,266,163 -37.50(-7.76%)
Sep 09, 2016 433.62 488.66 432.68 483.30 1,421,814 +68.43(+16.49%)
Sep 08, 2016 396.26 422.77 385.54 414.87 1,218,752 +26.38(+6.79%)
Sep 07, 2016 387.02 419.16 383.94 388.49 1,052,532 +3.48(+0.90%)
Sep 06, 2016 420.63 433.08 382.87 385.01 804,029 -64.28(-14.31%)
Sep 02, 2016 455.18 449.29 449.29 449.29 794,154 -52.09(-10.39%)
Sep 01, 2016 572.89 585.21 498.70 501.38 991,567 -63.88(-11.30%)
Aug 31, 2016 556.42 573.56 541.15 565.26 1,067,977 +28.66(+5.34%)
Aug 30, 2016 482.77 550.26 476.74 536.60 1,394,758 +66.69(+14.19%)
Aug 29, 2016 487.72 495.89 455.31 469.91 450,006 -2.81(-0.60%)
Aug 26, 2016 435.90 490.13 408.44 472.72 1,283,836 +7.50(+1.61%)
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.