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

Consumer Staples Bull 3X Direxion (NY: NEED )

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 30, 2019 25.80 26.17 25.80 26.17 2,355 +0.90(+3.58%)
Apr 29, 2019 25.25 25.27 25.25 25.26 1,530 +0.17(+0.67%)
Apr 26, 2019 24.97 25.10 24.97 25.10 1,456 +0.54(+2.19%)
Apr 25, 2019 24.47 24.56 24.33 24.56 2,460 -0.46(-1.86%)
Apr 24, 2019 25.24 25.24 24.89 25.02 1,664 +0.10(+0.41%)
Apr 23, 2019 25.13 25.15 24.89 24.92 5,989 -0.15(-0.59%)
Apr 22, 2019 25.17 25.46 25.07 25.07 2,558 +0.01(+0.03%)
Apr 18, 2019 25.10 25.22 25.00 25.06 1,560 +0.03(+0.13%)
Apr 17, 2019 24.77 25.03 24.77 25.03 323 +0.44(+1.77%)
Apr 16, 2019 24.80 24.80 24.43 24.59 1,435 -0.05(-0.20%)
Apr 15, 2019 24.34 24.64 24.27 24.64 1,131 +0.49(+2.04%)
Apr 12, 2019 24.03 24.19 23.97 24.15 9,466 +0.13(+0.53%)
Apr 11, 2019 24.02 24.02 24.02 24.02 52 +0.18(+0.74%)
Apr 10, 2019 23.84 23.84 23.74 23.84 352 +0.26(+1.09%)
Apr 09, 2019 23.71 23.71 23.37 23.59 9,582 -0.15(-0.63%)
Apr 08, 2019 23.53 23.73 23.52 23.73 3,324 +0.31(+1.33%)
Apr 05, 2019 23.28 23.42 23.24 23.42 10,610 +0.14(+0.61%)
Apr 04, 2019 23.12 23.28 23.12 23.28 1,383 +0.30(+1.29%)
Apr 03, 2019 23.41 23.41 22.90 22.98 5,760 -0.38(-1.61%)
Apr 02, 2019 23.64 23.64 23.36 23.36 646 -0.64(-2.68%)
Apr 01, 2019 24.15 24.15 23.83 24.00 12,373 -0.18(-0.72%)
Mar 29, 2019 23.93 24.18 23.92 24.18 1,352 +0.44(+1.85%)
Mar 28, 2019 23.69 23.77 23.59 23.74 2,384 +0.41(+1.76%)
Mar 27, 2019 23.51 23.51 23.15 23.33 2,713 -0.26(-1.09%)
Mar 26, 2019 23.43 23.59 23.43 23.59 501 +0.53(+2.29%)
Mar 25, 2019 22.99 23.12 22.99 23.06 1,916 +0.11(+0.47%)
Mar 22, 2019 23.22 23.22 22.95 22.95 1,040 -0.03(-0.13%)
Mar 21, 2019 23.00 23.00 22.98 22.98 483 +0.76(+3.44%)
Mar 20, 2019 22.55 22.55 22.21 22.21 1,048 -0.23(-1.03%)
Mar 19, 2019 22.54 22.61 22.44 22.44 535 -0.11(-0.49%)
Mar 18, 2019 22.26 22.55 22.26 22.55 1,389 +0.14(+0.64%)
Mar 15, 2019 22.33 22.41 22.33 22.41 209 +0.31(+1.38%)
Mar 14, 2019 22.22 22.23 22.11 22.11 1,902 -0.13(-0.57%)
Mar 13, 2019 21.99 22.23 21.98 22.23 1,142 +0.50(+2.28%)
Mar 12, 2019 21.96 21.96 21.74 21.74 3,136 -0.04(-0.20%)
Mar 11, 2019 21.78 21.78 21.78 21.78 20 +0.81(+3.85%)
Mar 08, 2019 20.73 20.97 20.73 20.97 2,095 +0.04(+0.17%)
Mar 07, 2019 20.99 21.17 20.94 20.94 1,118 -0.41(-1.93%)
Mar 06, 2019 21.35 21.35 21.35 21.35 1 -0.16(-0.75%)
Mar 05, 2019 21.51 21.51 21.51 21.51 0 +0.07(+0.31%)
Mar 04, 2019 21.83 21.83 21.44 21.44 1,615 -0.12(-0.56%)
Mar 01, 2019 21.96 21.96 21.42 21.56 523 -0.17(-0.80%)
Feb 28, 2019 21.60 21.84 21.60 21.74 2,787 +0.29(+1.33%)
Feb 27, 2019 21.30 21.47 21.29 21.45 3,250 -0.09(-0.43%)
Feb 26, 2019 21.55 21.55 21.55 21.55 141 +0.02(+0.10%)
Feb 25, 2019 21.75 21.75 21.52 21.52 1,531 -0.30(-1.36%)
Feb 22, 2019 21.49 21.82 21.48 21.82 1,676 -0.39(-1.74%)
Feb 21, 2019 22.10 22.21 22.10 22.21 157 +0.23(+1.03%)
Feb 20, 2019 22.08 22.08 21.98 21.98 835 -0.14(-0.64%)
Feb 19, 2019 22.34 22.37 22.12 22.12 2,593 +0.33(+1.51%)
Feb 15, 2019 21.68 21.79 21.68 21.79 1,047 +0.57(+2.67%)
Feb 14, 2019 21.16 21.45 21.16 21.23 2,478 -0.79(-3.58%)
Feb 13, 2019 21.97 22.05 21.90 22.02 1,490 +0.14(+0.63%)
Feb 12, 2019 21.69 21.88 21.69 21.88 231 +0.51(+2.41%)
Feb 11, 2019 21.10 21.36 21.10 21.36 276 +0.29(+1.35%)
Feb 08, 2019 20.69 21.08 20.69 21.08 1,676 +0.22(+1.05%)
Feb 07, 2019 20.61 20.86 20.61 20.86 389 -0.15(-0.70%)
Feb 06, 2019 20.88 21.01 20.88 21.01 3,279 +0.08(+0.38%)
Feb 05, 2019 20.95 20.98 20.93 20.93 874 +0.04(+0.18%)
Feb 04, 2019 20.62 20.92 20.62 20.89 5,782 +0.36(+1.74%)
Feb 01, 2019 20.57 20.68 20.40 20.53 1,257 -0.35(-1.68%)
Jan 31, 2019 20.12 20.88 20.12 20.88 2,645 +1.24(+6.30%)
Jan 30, 2019 19.51 19.65 19.51 19.65 1,121 +0.43(+2.24%)
Jan 29, 2019 19.30 19.30 19.22 19.22 471 +0.09(+0.47%)
Jan 28, 2019 19.06 19.12 18.83 19.12 2,018 +0.18(+0.93%)
Jan 25, 2019 19.42 19.44 18.90 18.95 838 -0.15(-0.78%)
Jan 24, 2019 19.17 19.18 19.09 19.10 669 -0.76(-3.81%)
Jan 23, 2019 19.92 19.92 19.62 19.85 1,636 +0.83(+4.34%)
Jan 22, 2019 19.59 19.72 18.84 19.03 24,733 -0.69(-3.52%)
Jan 18, 2019 19.63 19.80 19.63 19.72 7,752 +0.58(+3.05%)
Jan 17, 2019 18.96 19.14 18.92 19.14 24,159 +0.24(+1.24%)
Jan 16, 2019 19.01 19.02 18.73 18.90 29,543 -0.24(-1.28%)
Jan 15, 2019 19.01 19.20 18.97 19.15 11,725 +0.54(+2.93%)
Jan 14, 2019 19.02 19.02 18.60 18.60 1,677 -0.30(-1.58%)
Jan 11, 2019 18.73 18.90 18.73 18.90 2,618 +0.13(+0.68%)
Jan 10, 2019 18.24 18.77 18.21 18.77 3,267 +0.40(+2.18%)
Jan 09, 2019 19.10 19.10 18.36 18.37 3,091 -0.65(-3.40%)
Jan 08, 2019 18.85 19.02 18.72 19.02 3,362 +0.54(+2.90%)
Jan 07, 2019 18.17 18.76 18.17 18.48 2,288 +0.10(+0.55%)
Jan 04, 2019 17.78 18.43 17.78 18.38 5,028 +0.91(+5.19%)
Jan 03, 2019 17.82 17.98 17.47 17.47 6,669 -0.31(-1.73%)
Jan 02, 2019 17.55 17.91 17.49 17.78 6,851 -0.09(-0.50%)
Dec 31, 2018 17.99 17.99 17.75 17.87 1,466 +0.04(+0.21%)
Dec 28, 2018 17.89 18.37 17.73 17.83 1,257 +0.08(+0.43%)
Dec 27, 2018 16.97 17.76 16.34 17.76 21,691 +0.42(+2.40%)
Dec 26, 2018 16.40 17.34 16.35 17.34 20,286 +1.26(+7.87%)
Dec 24, 2018 17.12 17.12 16.08 16.08 942 -1.68(-9.47%)
Dec 21, 2018 17.70 17.85 17.69 17.76 628 -0.26(-1.42%)
Dec 20, 2018 18.52 18.70 17.71 18.01 3,757 -1.29(-6.69%)
Dec 19, 2018 19.07 19.30 19.07 19.30 209 -0.55(-2.75%)
Dec 18, 2018 20.52 20.52 19.85 19.85 261 -0.59(-2.90%)
Dec 17, 2018 21.40 21.40 20.44 20.44 205 -1.62(-7.33%)
Dec 14, 2018 22.67 22.67 22.02 22.06 10,475 -1.27(-5.45%)
Dec 13, 2018 23.48 23.48 23.20 23.33 5,866 +0.42(+1.85%)
Dec 12, 2018 23.20 23.23 22.91 22.91 733 -0.16(-0.69%)
Dec 11, 2018 23.22 23.22 22.89 23.07 1,319 +0.55(+2.45%)
Dec 10, 2018 22.16 22.52 22.16 22.52 2,891 +0.01(+0.03%)
Dec 07, 2018 23.42 23.42 22.51 22.51 733 +0.36(+1.64%)
Dec 06, 2018 23.23 23.23 22.15 22.15 1,268 -1.55(-6.53%)
Dec 04, 2018 23.69 23.69 23.69 23.69 104 -0.66(-2.71%)
Dec 03, 2018 24.65 24.65 24.06 24.35 3,097 +0.05(+0.20%)
Nov 30, 2018 24.02 24.30 23.97 24.30 733 +0.52(+2.17%)
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.