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 (%)
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%)
Jul 03, 2017 40.41 40.41 40.41 0 +0.58(+1.46%)
Jun 27, 2017 39.83 39.83 39.83 0 +0.24(+0.62%)
Jun 20, 2017 39.58 39.58 39.58 0 -0.73(-1.81%)
Jun 19, 2017 40.16 40.31 40.16 40.31 1,976 -0.32(-0.78%)
Jun 13, 2017 40.63 40.63 40.63 0 +1.05(+2.65%)
Jun 08, 2017 39.58 39.58 39.58 0 +0.26(+0.67%)
Jun 05, 2017 39.32 39.32 39.32 0 +1.56(+4.14%)
Jun 01, 2017 37.76 16 +0.55(+1.48%)
May 31, 2017 37.21 37.21 37.21 37.21 267 -0.46(-1.21%)
May 30, 2017 38.00 38.00 37.67 37.67 1,068 -0.60(-1.57%)
May 26, 2017 38.26 38.26 38.26 38.26 192 -0.31(-0.80%)
May 25, 2017 38.57 38.57 38.57 38.57 126 +0.88(+2.33%)
May 19, 2017 37.69 37.69 37.69 0 +1.02(+2.78%)
May 18, 2017 36.67 36.67 36.67 36.67 216 -1.72(-4.49%)
May 12, 2017 38.40 38.40 38.40 0 -0.78(-1.98%)
May 10, 2017 39.17 39.17 39.17 0 +0.62(+1.60%)
May 08, 2017 38.55 38.55 38.55 0 +0.03(+0.07%)
May 04, 2017 38.53 38.53 38.53 0 -0.41(-1.06%)
May 03, 2017 38.94 38.94 38.94 38.94 246 -0.66(-1.65%)
May 01, 2017 39.59 34 +0.36(+0.91%)
Apr 28, 2017 39.24 39.24 39.24 39.24 106 -1.10(-2.74%)
Apr 27, 2017 40.34 40.34 40.34 40.34 123 -0.30(-0.74%)
Apr 26, 2017 40.72 40.72 40.64 40.64 320 +1.45(+3.70%)
Apr 24, 2017 39.19 39.19 39.19 0 +0.91(+2.37%)
Apr 21, 2017 38.28 38.28 38.28 38.28 341 -0.09(-0.24%)
Apr 12, 2017 38.38 38.38 38.38 0 -0.22(-0.57%)
Mar 31, 2017 38.60 38.60 38.60 0 +2.34(+6.44%)
Mar 27, 2017 36.26 63 -0.81(-2.20%)
Mar 24, 2017 37.08 37.08 37.08 37.08 213 -1.29(-3.37%)
Mar 20, 2017 38.37 1 -0.03(-0.07%)
Mar 15, 2017 38.40 38.40 38.40 0 +1.61(+4.38%)
Mar 14, 2017 36.78 36.78 36.78 36.78 267 -0.29(-0.78%)
Mar 10, 2017 37.08 37.08 37.08 0 -1.02(-2.68%)
Mar 08, 2017 38.10 38.10 38.10 0 -0.08(-0.22%)
Mar 06, 2017 38.18 38.18 38.18 0 -1.90(-4.74%)
Mar 01, 2017 40.08 40.08 40.08 0 +1.16(+2.98%)
Feb 27, 2017 38.92 38.92 38.92 0 +0.05(+0.14%)
Feb 24, 2017 38.87 38.87 38.87 38.87 236 -0.34(-0.87%)
Feb 17, 2017 39.21 59 -0.36(-0.90%)
Feb 15, 2017 39.57 40 +0.59(+1.52%)
Feb 14, 2017 38.97 38.97 38.97 38.97 160 -0.12(-0.31%)
Feb 13, 2017 39.13 39.13 39.09 39.10 748 +0.63(+1.63%)
Feb 10, 2017 38.47 38.47 38.47 38.47 278 +0.40(+1.06%)
Feb 09, 2017 38.07 38.07 38.07 38.07 273 +0.12(+0.32%)
Feb 03, 2017 37.95 14 +0.74(+1.99%)
Feb 01, 2017 37.21 2 +0.58(+1.58%)
Jan 31, 2017 36.72 36.74 36.63 36.63 694 +0.05(+0.13%)
Jan 30, 2017 36.58 36.58 36.58 36.58 106 -1.12(-2.97%)
Jan 27, 2017 37.73 37.73 37.70 37.70 555 -0.58(-1.53%)
Jan 25, 2017 38.28 1 +1.90(+5.22%)
Jan 23, 2017 36.38 36.38 36.38 0 -1.65(-4.34%)
Jan 13, 2017 38.03 38.03 38.03 0 +1.44(+3.92%)
Jan 12, 2017 36.60 36.60 36.60 36.60 167 -1.19(-3.15%)
Jan 10, 2017 37.79 42 +0.53(+1.42%)
Jan 09, 2017 37.37 37.37 37.26 37.26 1,618 -0.36(-0.95%)
Jan 06, 2017 37.62 37.62 37.62 37.62 480 -1.22(-3.15%)
Jan 04, 2017 38.84 26 +1.09(+2.88%)
Jan 03, 2017 37.76 37.76 37.76 37.76 223 +0.65(+1.76%)
Dec 30, 2016 37.10 37.10 37.10 0 -1.27(-3.32%)
Dec 27, 2016 38.38 3 +0.51(+1.36%)
Dec 23, 2016 37.86 37.86 37.86 0 -0.12(-0.32%)
Dec 22, 2016 37.98 38.04 37.98 37.98 508 -0.50(-1.29%)
Dec 20, 2016 38.48 65 +0.85(+2.26%)
Dec 19, 2016 37.80 37.80 37.50 37.63 2,579 +0.28(+0.75%)
Dec 16, 2016 37.81 38.71 37.35 37.35 1,528 -0.50(-1.31%)
Dec 15, 2016 36.94 37.84 36.89 37.84 8,288 +0.46(+1.24%)
Dec 14, 2016 37.73 37.73 37.38 37.38 1,227 -0.68(-1.78%)
Dec 13, 2016 38.43 38.43 37.86 38.06 2,393 +0.02(+0.05%)
Dec 12, 2016 38.55 38.84 37.92 38.04 4,314 -0.75(-1.93%)
Dec 09, 2016 36.60 38.79 36.60 38.79 767 +0.38(+0.99%)
Dec 08, 2016 38.51 38.86 38.40 38.40 3,442 +1.75(+4.78%)
Dec 07, 2016 36.58 36.74 36.58 36.65 2,457 +0.11(+0.31%)
Dec 06, 2016 36.34 36.56 35.68 36.54 6,603 +0.88(+2.47%)
Dec 05, 2016 35.20 35.66 35.20 35.66 432 +0.26(+0.72%)
Nov 30, 2016 35.41 35.41 35.41 0 -0.12(-0.33%)
Nov 29, 2016 35.52 35.52 35.52 35.52 224 -0.15(-0.42%)
Nov 28, 2016 35.67 35.67 35.67 35.67 117 -0.07(-0.20%)
Nov 23, 2016 35.75 27 +1.24(+3.58%)
Nov 21, 2016 34.51 34.51 34.51 0 -0.07(-0.22%)
Nov 18, 2016 34.64 34.64 34.59 34.59 2,457 +3.17(+10.10%)
Nov 11, 2016 31.41 31.41 31.41 0 +0.19(+0.60%)
Nov 10, 2016 31.23 31.23 31.23 31.23 119 +1.03(+3.42%)
Nov 09, 2016 29.93 30.19 29.93 30.19 379 +1.71(+6.00%)
Nov 08, 2016 28.66 28.68 28.48 28.48 673 +0.20(+0.70%)
Nov 07, 2016 28.29 28.29 28.29 28.29 106 +0.76(+2.75%)
Nov 01, 2016 27.53 27.53 27.53 0 -1.99(-6.75%)
Oct 25, 2016 29.52 29.52 29.52 0 -0.18(-0.62%)
Oct 03, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 30, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 29, 2016 29.71 29.71 29.71 29.71 3 +0.00(+0.00%)
Sep 28, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 27, 2016 29.71 29.71 29.71 29.71 0 +0.00(+0.00%)
Sep 12, 2016 29.72 29.71 29.71 29.71 213 -0.70(-2.29%)
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.