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 (%)
Jan 31, 2017 46.13 46.22 45.37 45.86 2,799 -0.43(-0.93%)
Jan 30, 2017 46.22 46.52 45.98 46.29 2,704 -0.49(-1.04%)
Jan 27, 2017 47.33 47.33 46.58 46.78 4,120 -1.60(-3.31%)
Jan 26, 2017 48.57 48.85 48.18 48.38 7,440 +0.69(+1.46%)
Jan 25, 2017 46.87 47.86 46.87 47.69 7,362 +1.30(+2.80%)
Jan 24, 2017 45.81 46.48 45.73 46.39 7,647 +0.45(+0.98%)
Jan 23, 2017 46.06 46.24 45.94 45.94 1,377 +0.20(+0.43%)
Jan 20, 2017 46.01 46.23 45.74 45.74 894 +0.58(+1.28%)
Jan 19, 2017 44.97 45.16 44.97 45.16 878 -0.23(-0.52%)
Jan 18, 2017 45.69 45.69 45.28 45.40 3,330 -0.21(-0.46%)
Jan 17, 2017 45.48 45.79 45.48 45.61 6,829 -1.31(-2.80%)
Jan 13, 2017 46.92 46.92 46.92 0 +0.96(+2.08%)
Jan 12, 2017 46.14 46.18 45.77 45.97 3,956 -0.42(-0.90%)
Jan 11, 2017 46.18 46.38 46.18 46.38 1,073 +0.85(+1.86%)
Jan 10, 2017 45.69 46.32 45.34 45.54 4,921 -0.55(-1.19%)
Jan 09, 2017 46.28 46.28 45.80 46.08 1,562 +0.08(+0.16%)
Jan 06, 2017 45.75 46.06 45.75 46.01 4,401 -0.23(-0.50%)
Jan 05, 2017 45.95 46.43 45.95 46.24 4,641 +0.73(+1.61%)
Jan 04, 2017 45.03 45.51 44.82 45.51 11,931 +2.60(+6.06%)
Jan 03, 2017 42.30 42.91 42.04 42.91 2,712 +1.14(+2.74%)
Dec 30, 2016 41.76 41.76 41.76 0 -0.07(-0.16%)
Dec 29, 2016 42.13 42.60 41.52 41.83 5,796 -1.31(-3.04%)
Dec 28, 2016 43.42 43.65 43.14 43.14 5,364 -0.28(-0.65%)
Dec 27, 2016 43.57 43.57 43.39 43.42 1,072 -0.84(-1.90%)
Dec 23, 2016 44.26 44.26 44.26 0 +0.52(+1.20%)
Dec 22, 2016 43.89 43.97 43.74 43.74 1,571 -0.46(-1.05%)
Dec 21, 2016 44.03 44.45 44.03 44.21 1,988 -0.73(-1.63%)
Dec 20, 2016 44.96 45.01 44.70 44.94 2,539 +0.30(+0.68%)
Dec 19, 2016 44.19 44.78 44.19 44.64 1,741 +0.96(+2.19%)
Dec 16, 2016 43.72 44.11 43.40 43.68 26,492 -1.06(-2.36%)
Dec 15, 2016 44.88 44.88 44.67 44.73 3,311 -0.30(-0.66%)
Dec 14, 2016 46.19 46.26 44.91 45.03 2,340 -1.83(-3.90%)
Dec 13, 2016 46.98 46.98 46.85 46.85 2,449 +1.41(+3.10%)
Dec 12, 2016 46.03 46.09 45.45 45.45 3,231 -1.28(-2.74%)
Dec 09, 2016 46.68 46.78 46.39 46.73 4,525 +0.38(+0.82%)
Dec 08, 2016 45.72 46.51 45.72 46.35 7,744 +1.41(+3.13%)
Dec 07, 2016 44.07 45.14 44.00 44.94 5,555 +1.89(+4.39%)
Dec 06, 2016 42.54 43.26 42.49 43.05 5,155 +0.32(+0.75%)
Dec 05, 2016 42.41 42.78 42.36 42.73 3,010 +0.48(+1.15%)
Dec 02, 2016 42.74 42.74 42.25 42.25 393 +0.06(+0.15%)
Dec 01, 2016 42.80 42.80 42.09 42.18 1,310 -0.96(-2.22%)
Nov 30, 2016 44.37 44.37 43.14 43.14 2,107 -0.32(-0.74%)
Nov 29, 2016 43.38 43.47 43.22 43.46 3,636 +0.01(+0.02%)
Nov 28, 2016 43.12 43.45 42.90 43.45 4,040 +1.24(+2.94%)
Nov 25, 2016 42.93 42.93 42.05 42.21 653 -1.24(-2.85%)
Nov 23, 2016 43.45 43.45 43.45 0 +0.29(+0.67%)
Nov 22, 2016 43.77 43.78 42.98 43.16 3,402 +0.18(+0.41%)
Nov 21, 2016 43.25 43.25 42.78 42.98 1,372 +1.04(+2.47%)
Nov 18, 2016 42.34 42.57 41.95 41.95 2,490 -2.14(-4.84%)
Nov 17, 2016 42.96 44.16 42.70 44.08 4,487 +1.90(+4.51%)
Nov 16, 2016 42.77 42.79 42.04 42.18 5,294 -0.50(-1.17%)
Nov 15, 2016 42.49 42.68 42.49 42.68 1,067 +0.19(+0.44%)
Nov 14, 2016 42.77 42.77 42.11 42.49 2,568 +0.07(+0.16%)
Nov 11, 2016 42.26 42.52 41.83 42.43 7,377 +0.04(+0.09%)
Nov 10, 2016 42.62 42.82 41.69 42.39 13,427 +0.09(+0.21%)
Nov 09, 2016 42.53 43.16 41.74 42.30 23,304 -0.96(-2.22%)
Nov 08, 2016 42.85 43.50 42.84 43.26 2,868 +0.01(+0.03%)
Nov 07, 2016 43.01 43.32 43.01 43.25 4,272 +0.62(+1.46%)
Nov 04, 2016 42.59 42.62 42.59 42.62 489 -1.10(-2.52%)
Nov 03, 2016 44.19 44.19 43.73 43.73 671 -0.36(-0.82%)
Nov 02, 2016 44.12 44.44 44.02 44.09 7,257 -0.66(-1.46%)
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.