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 (%)
Jul 31, 2018 54.55 55.54 54.55 55.54 1,708 -1.48(-2.60%)
Jul 30, 2018 57.02 57.02 57.02 57.02 1 +0.00(+0.00%)
Jul 27, 2018 57.02 57.02 57.02 57.02 106 +0.00(+0.00%)
Jul 26, 2018 57.02 57.02 57.02 1 +0.91(+1.61%)
Jul 25, 2018 56.11 56.11 56.11 56.11 106 -0.81(-1.42%)
Jul 24, 2018 57.50 57.50 56.92 56.92 3,130 -0.06(-0.10%)
Jul 23, 2018 57.06 57.06 57.06 56.98 458 -0.60(-1.05%)
Jul 20, 2018 57.58 57.58 57.58 57.58 274 +1.02(+1.80%)
Jul 19, 2018 56.57 56.57 56.57 56.57 212 -0.09(-0.17%)
Jul 17, 2018 56.66 56.66 56.66 0 -0.21(-0.36%)
Jul 16, 2018 56.87 56.87 56.87 56.87 529 -0.02(-0.03%)
Jul 13, 2018 57.40 57.40 56.82 56.89 545 +0.50(+0.88%)
Jul 12, 2018 56.49 56.49 56.39 56.39 658 -0.84(-1.46%)
Jul 10, 2018 57.23 57.23 57.23 144 -0.58(-0.99%)
Jul 09, 2018 57.74 57.80 57.65 57.80 772 +2.98(+5.43%)
Jul 05, 2018 54.82 54.82 54.82 22 +0.08(+0.16%)
Jul 03, 2018 54.74 54.74 54.74 0 +1.15(+2.15%)
Jul 02, 2018 52.99 53.59 52.95 53.59 3,358 -0.21(-0.39%)
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%)
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.