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 (%)
Jul 31, 2020 27.20 27.31 26.40 27.24 10,620 -0.19(-0.70%)
Jul 30, 2020 27.25 27.62 26.93 27.43 6,459 -0.03(-0.12%)
Jul 29, 2020 27.69 27.69 27.24 27.46 14,501 +0.18(+0.65%)
Jul 28, 2020 27.17 27.69 27.08 27.28 10,048 +0.25(+0.92%)
Jul 27, 2020 26.60 27.06 26.45 27.04 10,230 +0.45(+1.67%)
Jul 24, 2020 26.75 27.45 26.35 26.59 6,312 -0.15(-0.56%)
Jul 23, 2020 26.97 27.00 26.56 26.74 10,925 +0.24(+0.90%)
Jul 22, 2020 25.49 26.50 25.48 26.50 4,938 +0.63(+2.42%)
Jul 21, 2020 25.56 26.45 25.56 25.87 5,884 +0.59(+2.34%)
Jul 20, 2020 26.03 26.03 24.98 25.28 27,377 -0.74(-2.83%)
Jul 17, 2020 25.98 26.06 25.86 26.02 5,310 +0.40(+1.55%)
Jul 16, 2020 25.61 25.63 25.31 25.62 4,284 +0.23(+0.91%)
Jul 15, 2020 26.09 26.17 25.23 25.39 15,090 -0.07(-0.29%)
Jul 14, 2020 24.17 25.47 24.17 25.46 14,125 +1.24(+5.10%)
Jul 13, 2020 25.04 25.20 24.23 24.23 6,872 -0.26(-1.05%)
Jul 10, 2020 23.49 24.58 23.49 24.48 12,323 +1.41(+6.09%)
Jul 09, 2020 23.65 23.65 23.08 23.08 1,448 -0.66(-2.77%)
Jul 08, 2020 23.79 23.96 23.42 23.73 10,987 -0.08(-0.34%)
Jul 07, 2020 22.92 24.13 22.89 23.81 11,487 +0.57(+2.46%)
Jul 06, 2020 23.27 23.27 22.94 23.24 3,977 +0.33(+1.43%)
Jul 02, 2020 23.46 23.53 22.86 22.92 9,718 +0.35(+1.57%)
Jul 01, 2020 22.76 23.01 22.56 22.56 87,919 -0.08(-0.36%)
Jun 30, 2020 22.05 22.64 21.97 22.64 4,845 +0.69(+3.12%)
Jun 29, 2020 21.22 22.07 21.22 21.96 11,058 +1.10(+5.30%)
Jun 26, 2020 22.26 22.26 20.83 20.85 2,805 -1.40(-6.31%)
Jun 25, 2020 21.36 22.26 21.32 22.26 7,900 +0.45(+2.07%)
Jun 24, 2020 22.44 22.48 21.63 21.81 12,338 -1.06(-4.63%)
Jun 23, 2020 23.45 23.70 22.83 22.87 15,071 -0.13(-0.56%)
Jun 22, 2020 23.19 23.19 22.96 22.99 5,805 -0.35(-1.49%)
Jun 19, 2020 24.28 24.31 23.12 23.34 5,422 -0.21(-0.88%)
Jun 18, 2020 22.83 23.66 22.83 23.55 6,577 +0.33(+1.42%)
Jun 17, 2020 23.22 23.71 23.06 23.22 9,946 +0.06(+0.26%)
Jun 16, 2020 23.78 23.78 22.92 23.16 7,985 +0.95(+4.30%)
Jun 15, 2020 20.80 22.24 20.63 22.21 21,866 +0.69(+3.19%)
Jun 12, 2020 22.11 22.21 21.02 21.52 9,439 -0.06(-0.30%)
Jun 11, 2020 23.52 23.94 21.56 21.58 23,088 -2.85(-11.66%)
Jun 10, 2020 24.78 24.81 24.20 24.43 9,423 -0.11(-0.46%)
Jun 09, 2020 24.85 24.85 24.15 24.55 23,392 -0.54(-2.17%)
Jun 08, 2020 24.48 25.09 24.40 25.09 17,458 +0.70(+2.88%)
Jun 05, 2020 23.89 24.69 23.78 24.39 20,385 +1.13(+4.86%)
Jun 04, 2020 23.54 23.90 23.19 23.26 13,880 -0.55(-2.32%)
Jun 03, 2020 23.78 24.05 23.73 23.81 13,967 +0.22(+0.93%)
Jun 02, 2020 23.54 23.61 23.16 23.59 9,834 +0.09(+0.36%)
Jun 01, 2020 23.08 23.65 23.08 23.50 7,146 +0.42(+1.83%)
May 29, 2020 22.69 23.08 22.29 23.08 24,402 +0.15(+0.64%)
May 28, 2020 23.11 23.21 22.65 22.93 17,903 +0.59(+2.66%)
May 27, 2020 22.11 22.34 21.64 22.34 22,057 +1.01(+4.74%)
May 26, 2020 21.78 21.94 21.26 21.33 16,010 +0.33(+1.59%)
May 22, 2020 20.77 21.00 20.77 21.00 5,523 +0.18(+0.88%)
May 21, 2020 21.25 21.25 20.74 20.81 15,638 -0.65(-3.03%)
May 20, 2020 21.17 21.52 21.17 21.46 7,101 +0.68(+3.27%)
May 19, 2020 22.32 22.32 20.78 20.78 21,851 -1.28(-5.80%)
May 18, 2020 21.81 22.25 21.58 22.06 19,958 +1.06(+5.05%)
May 15, 2020 20.51 21.05 20.28 21.00 9,941 +0.66(+3.23%)
May 14, 2020 20.45 20.52 19.57 20.34 19,460 -0.30(-1.45%)
May 13, 2020 21.19 21.36 20.30 20.64 18,592 -0.67(-3.13%)
May 12, 2020 22.11 22.31 21.31 21.31 28,264 -0.49(-2.26%)
May 11, 2020 21.65 22.13 21.61 21.80 31,349 -0.06(-0.27%)
May 08, 2020 20.85 21.91 20.85 21.86 18,578 +1.55(+7.62%)
May 07, 2020 21.26 21.26 20.31 20.31 80,871 -0.28(-1.35%)
May 06, 2020 21.35 21.35 20.59 20.59 9,704 -0.72(-3.36%)
May 05, 2020 21.91 22.04 21.30 21.31 26,359 +0.11(+0.52%)
May 04, 2020 20.89 21.39 20.67 21.20 15,470 +0.04(+0.17%)
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.