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 (%)
Jun 29, 2018 54.12 54.12 53.74 53.79 429 +0.79(+1.49%)
Jun 28, 2018 53.00 53.00 53.00 53.00 1,277 -1.87(-3.40%)
Jun 26, 2018 54.87 54.87 54.87 1 +0.47(+0.87%)
Jun 25, 2018 55.47 55.47 54.25 54.40 1,814 -2.52(-4.42%)
Jun 22, 2018 56.72 56.92 56.72 56.91 5,794 +0.16(+0.28%)
Jun 21, 2018 58.12 58.12 56.75 56.75 2,192 -1.36(-2.34%)
Jun 20, 2018 57.64 58.19 57.24 58.11 69,301 +2.04(+3.63%)
Jun 19, 2018 56.34 56.34 56.08 56.08 2,105 -0.29(-0.51%)
Jun 18, 2018 55.87 56.36 55.87 56.36 680 +0.66(+1.18%)
Jun 15, 2018 56.38 55.70 55.70 3,017 -0.67(-1.20%)
Jun 14, 2018 56.33 56.38 56.33 56.38 584 +0.58(+1.04%)
Jun 13, 2018 56.49 56.49 55.80 55.80 1,631 -0.40(-0.71%)
Jun 12, 2018 55.92 56.38 55.92 56.20 1,544 +0.56(+1.01%)
Jun 11, 2018 55.74 55.74 55.64 55.64 717 +0.24(+0.44%)
Jun 08, 2018 55.34 55.53 55.34 55.39 857 +0.35(+0.63%)
Jun 07, 2018 56.03 56.03 55.05 55.05 958 -0.06(-0.10%)
Jun 06, 2018 55.10 669 +0.43(+0.80%)
Jun 05, 2018 54.30 54.86 54.27 54.67 2,250 +0.55(+1.02%)
Jun 04, 2018 54.13 54.26 54.10 54.11 2,768 +0.17(+0.32%)
Jun 01, 2018 53.77 54.09 53.77 53.94 1,487 +0.52(+0.97%)
May 31, 2018 53.42 53.42 53.42 53.42 122 +0.04(+0.07%)
May 30, 2018 52.88 53.39 52.88 53.39 680 +1.28(+2.46%)
May 29, 2018 51.60 52.11 51.60 52.11 286 -0.14(-0.26%)
May 24, 2018 52.24 52.24 52.24 0 -0.19(-0.36%)
May 23, 2018 52.43 52.46 52.43 52.43 1,901 -1.05(-1.97%)
May 22, 2018 53.48 53.48 53.48 53.48 535 +0.22(+0.40%)
May 21, 2018 52.90 53.27 52.90 53.27 1,026 +0.64(+1.21%)
May 18, 2018 52.63 52.63 52.63 52.63 139 +0.12(+0.23%)
May 17, 2018 52.01 52.58 52.01 52.51 2,340 +0.69(+1.32%)
May 16, 2018 51.75 51.98 51.75 51.83 1,216 +1.43(+2.84%)
May 15, 2018 50.40 50.40 50.40 50.40 106 -0.87(-1.70%)
May 14, 2018 51.39 51.39 51.27 51.27 706 +0.18(+0.34%)
May 11, 2018 51.07 51.09 51.07 51.09 531 +0.42(+0.84%)
May 10, 2018 50.67 50.67 50.67 50.67 453 +0.56(+1.13%)
May 09, 2018 50.09 50.11 50.09 50.11 552 +0.51(+1.02%)
May 08, 2018 49.45 49.81 49.44 49.60 5,437 +2.42(+5.13%)
May 04, 2018 47.18 47.18 47.18 0 +0.53(+1.13%)
May 01, 2018 46.65 46.65 46.65 0 -1.65(-3.41%)
Apr 30, 2018 48.30 48.30 48.30 48.30 106 -0.03(-0.06%)
Apr 27, 2018 48.24 48.33 48.24 48.33 531 +1.01(+2.12%)
Apr 25, 2018 47.32 47.32 47.32 0 -1.49(-3.05%)
Apr 23, 2018 48.81 48.81 48.81 10 -0.18(-0.37%)
Apr 20, 2018 48.99 48.99 48.99 48.99 610 -0.43(-0.88%)
Apr 19, 2018 49.42 49.42 49.42 49.42 245 -0.79(-1.58%)
Apr 18, 2018 49.94 50.21 49.94 50.21 1,437 +1.95(+4.04%)
Apr 16, 2018 48.26 48.26 48.26 0 +0.20(+0.41%)
Apr 12, 2018 48.06 48.06 48.06 28 +0.31(+0.65%)
Apr 11, 2018 46.93 47.75 46.93 47.75 956 +1.36(+2.93%)
Apr 10, 2018 46.39 46.39 46.39 46.39 495 +0.37(+0.81%)
Apr 09, 2018 46.18 46.19 46.02 46.02 773 +0.37(+0.81%)
Apr 06, 2018 46.85 46.85 45.65 45.65 612 -1.59(-3.38%)
Apr 05, 2018 47.25 47.35 47.25 47.25 978 +1.15(+2.49%)
Apr 04, 2018 46.10 46.10 46.10 46.10 216 +0.88(+1.96%)
Apr 03, 2018 45.21 45.21 45.21 45.21 332 -0.48(-1.05%)
Apr 02, 2018 45.81 45.87 45.69 45.69 8,483 -0.62(-1.34%)
Mar 29, 2018 46.31 46.31 46.31 0 -1.46(-3.05%)
Mar 27, 2018 47.77 47.77 47.77 0 +1.73(+3.76%)
Mar 26, 2018 46.81 46.81 46.04 46.04 990 -1.74(-3.64%)
Mar 23, 2018 47.78 47.78 47.78 47.78 229 -0.44(-0.92%)
Mar 22, 2018 49.15 49.35 48.22 48.22 2,656 -1.98(-3.93%)
Mar 21, 2018 49.72 50.20 49.72 50.20 1,062 +1.07(+2.18%)
Mar 20, 2018 49.13 49.13 49.13 49.13 1,594 -0.65(-1.30%)
Mar 19, 2018 49.77 49.77 49.77 49.77 212 -0.10(-0.19%)
Mar 15, 2018 49.87 49.87 49.87 0 -0.62(-1.23%)
Mar 14, 2018 51.24 51.24 50.49 50.49 1,912 -0.61(-1.20%)
Mar 13, 2018 51.70 51.70 51.10 51.10 1,806 -0.13(-0.26%)
Mar 12, 2018 51.28 51.28 51.23 51.23 1,455 +0.42(+0.83%)
Mar 09, 2018 49.98 50.81 49.98 50.81 2,319 +1.82(+3.71%)
Mar 08, 2018 49.14 49.27 49.00 49.00 1,155 +2.52(+5.41%)
Mar 02, 2018 46.48 46.48 46.48 129 +1.64(+3.66%)
Mar 01, 2018 44.84 44.84 44.84 44.84 143 -3.57(-7.37%)
Feb 27, 2018 48.40 48.40 48.40 9 +0.41(+0.86%)
Feb 26, 2018 47.99 47.99 47.99 47.99 301 +0.60(+1.27%)
Feb 23, 2018 47.38 47.39 47.38 47.39 1,487 +0.06(+0.13%)
Feb 22, 2018 47.33 47.33 47.33 47.33 106 +0.28(+0.59%)
Feb 21, 2018 48.46 48.46 47.05 47.05 429 -0.72(-1.52%)
Feb 20, 2018 47.77 47.77 47.77 47.77 260 +1.30(+2.79%)
Feb 15, 2018 46.47 46.47 46.47 0 +1.65(+3.67%)
Feb 12, 2018 43.79 44.83 43.79 44.83 858 +1.22(+2.81%)
Feb 09, 2018 43.61 43.61 43.60 43.60 1,147 -2.50(-5.43%)
Feb 07, 2018 46.11 46.11 46.11 21 +1.77(+3.99%)
Feb 06, 2018 43.38 45.59 43.38 44.34 2,953 -2.92(-6.17%)
Feb 05, 2018 47.25 47.25 47.25 47.25 312 -2.29(-4.62%)
Feb 02, 2018 49.54 49.54 49.54 49.54 134 -0.05(-0.09%)
Feb 01, 2018 49.46 49.59 49.46 49.59 715 -1.17(-2.30%)
Jan 31, 2018 50.75 50.75 50.75 50.75 628 +0.26(+0.52%)
Jan 30, 2018 50.66 50.66 50.49 50.49 697 -1.19(-2.29%)
Jan 26, 2018 51.68 51.68 51.68 110 +0.41(+0.81%)
Jan 25, 2018 51.18 51.26 51.18 51.26 650 -1.20(-2.28%)
Jan 24, 2018 52.46 52.46 52.46 52.46 409 +0.33(+0.63%)
Jan 23, 2018 52.13 52.13 52.13 52.13 425 +0.38(+0.73%)
Jan 22, 2018 51.16 51.75 51.16 51.75 1,207 +1.66(+3.31%)
Jan 19, 2018 50.10 50.10 50.10 50.10 108 -0.84(-1.64%)
Jan 16, 2018 50.93 50.93 50.93 46 -0.00(-0.00%)
Jan 12, 2018 50.93 50.93 50.93 0 +0.24(+0.48%)
Jan 11, 2018 50.28 50.69 50.28 50.69 700 +1.31(+2.65%)
Jan 09, 2018 49.38 49.38 49.38 166 +0.82(+1.69%)
Jan 05, 2018 48.56 48.56 48.56 0 -0.03(-0.06%)
Jan 03, 2018 48.59 48.59 48.59 160 +0.40(+0.84%)
Dec 29, 2017 48.19 48.19 48.19 190 -0.05(-0.10%)
Dec 28, 2017 48.23 48.23 48.23 48.23 535 +0.04(+0.08%)
Dec 26, 2017 48.20 48.20 48.20 6 -0.14(-0.29%)
Dec 21, 2017 48.34 48.34 48.34 114 +0.54(+1.12%)
Dec 20, 2017 47.84 47.85 47.80 47.80 425 -0.37(-0.76%)
Dec 19, 2017 48.35 48.43 48.17 48.17 3,342 +0.13(+0.27%)
Dec 18, 2017 48.17 48.40 48.04 48.04 3,867 +0.62(+1.30%)
Dec 15, 2017 46.93 47.42 46.93 47.42 1,018 +0.62(+1.32%)
Dec 14, 2017 46.80 46.80 46.80 46.80 106 +0.09(+0.20%)
Dec 12, 2017 46.71 46.71 46.71 0 +0.10(+0.22%)
Dec 11, 2017 46.53 46.60 46.53 46.60 269 +0.70(+1.53%)
Dec 07, 2017 45.90 45.90 45.90 0 +0.01(+0.02%)
Dec 06, 2017 46.28 46.28 45.89 45.89 2,142 -1.82(-3.81%)
Dec 04, 2017 47.71 47.71 47.71 0 +1.19(+2.56%)
Nov 27, 2017 46.52 46.52 46.52 2 +1.59(+3.54%)
Nov 17, 2017 44.93 44.93 44.93 0 +1.16(+2.65%)
Nov 16, 2017 43.77 43.77 43.77 43.77 130 +0.59(+1.37%)
Nov 14, 2017 43.18 43.18 43.18 0 -0.64(-1.45%)
Nov 10, 2017 43.81 43.81 43.81 7 -0.38(-0.87%)
Nov 08, 2017 44.20 44.20 44.20 2 -0.85(-1.89%)
Nov 06, 2017 45.05 45.05 45.05 45 +0.05(+0.10%)
Nov 03, 2017 45.13 45.13 45.00 45.00 2,136 -0.13(-0.29%)
Nov 02, 2017 45.13 45.13 45.13 45.13 115 +0.00(+0.00%)
Oct 26, 2017 45.13 45.13 45.13 6 +0.28(+0.63%)
Oct 25, 2017 44.85 44.85 44.85 44.85 213 -0.55(-1.22%)
Oct 23, 2017 45.41 45.41 45.41 1 -0.52(-1.14%)
Oct 20, 2017 46.09 46.09 45.93 45.93 1,108 +0.78(+1.72%)
Oct 19, 2017 45.15 45.15 45.15 45.15 320 -0.39(-0.86%)
Oct 16, 2017 45.55 45.55 45.55 1 -0.29(-0.63%)
Oct 13, 2017 45.84 45.84 45.83 45.83 746 +0.20(+0.44%)
Oct 12, 2017 45.63 45.63 45.63 45.63 106 -0.22(-0.47%)
Oct 11, 2017 45.85 45.85 45.85 45.85 121 -0.11(-0.24%)
Oct 10, 2017 45.96 45.96 45.96 45.96 111 +0.36(+0.78%)
Oct 09, 2017 45.68 45.68 45.60 45.60 213 -0.60(-1.31%)
Oct 04, 2017 46.21 1 +0.36(+0.78%)
Oct 03, 2017 45.79 45.85 45.74 45.85 4,220 +0.95(+2.12%)
Oct 02, 2017 44.93 44.93 44.90 44.90 717 -0.01(-0.02%)
Sep 29, 2017 44.74 44.92 44.74 44.91 5,254 +0.25(+0.57%)
Sep 28, 2017 44.66 44.66 44.66 44.66 400 +1.27(+2.93%)
Sep 27, 2017 43.38 43.38 43.38 43.38 151 +0.95(+2.23%)
Sep 25, 2017 42.44 42.44 42.44 0 -0.02(-0.04%)
Sep 22, 2017 42.49 42.49 42.44 42.46 819 +0.60(+1.44%)
Sep 19, 2017 41.86 44 +0.01(+0.02%)
Sep 18, 2017 41.85 41.85 41.85 41.85 193 +1.03(+2.52%)
Sep 14, 2017 40.82 2 +0.63(+1.56%)
Sep 11, 2017 40.19 40.19 40.19 0 +0.86(+2.19%)
Sep 08, 2017 38.89 39.45 38.89 39.33 10,257 +0.27(+0.70%)
Sep 07, 2017 39.22 39.22 39.06 39.06 235 -0.49(-1.23%)
Sep 06, 2017 39.52 39.52 39.52 39.55 1,068 +0.43(+1.10%)
Sep 05, 2017 38.76 39.12 38.72 39.12 1,268 +1.28(+3.39%)
Aug 25, 2017 37.83 37.83 37.83 0 +0.58(+1.55%)
Aug 22, 2017 37.26 4 +0.39(+1.05%)
Aug 18, 2017 36.87 26 -0.99(-2.62%)
Aug 17, 2017 37.82 37.86 37.82 37.86 535 -0.30(-0.78%)
Aug 16, 2017 38.22 38.22 37.90 38.16 11,495 +0.39(+1.03%)
Aug 11, 2017 37.77 32 -0.89(-2.29%)
Aug 10, 2017 38.88 38.88 38.66 38.66 854 -1.31(-3.29%)
Aug 02, 2017 39.97 2 -0.78(-1.92%)
Aug 01, 2017 40.76 40.76 40.75 40.75 673 -1.23(-2.93%)
Jul 26, 2017 41.98 41.98 41.98 0 +0.04(+0.09%)
Jul 25, 2017 41.93 41.97 41.93 41.95 1,175 +0.51(+1.23%)
Jul 24, 2017 41.13 41.44 41.13 41.44 427 +0.17(+0.41%)
Jul 21, 2017 41.28 41.28 41.27 41.27 534 -0.53(-1.26%)
Jul 20, 2017 41.61 41.80 41.61 41.80 1,554 +0.71(+1.72%)
Jul 19, 2017 40.94 41.09 40.94 41.09 427 +0.50(+1.22%)
Jul 18, 2017 40.59 40.59 40.59 40.59 213 -0.35(-0.85%)
Jul 17, 2017 40.94 40.94 40.94 40.94 213 +0.50(+1.23%)
Jul 13, 2017 40.45 40.45 40.45 0 -0.17(-0.41%)
Jul 12, 2017 40.98 41.03 40.59 40.61 534 +0.59(+1.47%)
Jul 11, 2017 39.50 40.02 39.26 40.02 534 +0.39(+0.99%)
Jul 10, 2017 39.72 39.72 39.63 39.63 245 +0.10(+0.26%)
Jul 07, 2017 39.57 39.57 39.53 39.53 459 -0.88(-2.18%)
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.