Direxion Trust Shs Direxion Daily Gold Miners Bear 3X Shares $15.06

down -0.29


28/7/2014 04:00 PM  |  NYSEARCA : DUST
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUST historical data

Date Open High Low Close Volume
7/25/201416.7316.8315.3315.354,388,610
7/24/201416.3016.9916.3016.743,647,440
7/23/201415.9016.0415.3515.962,786,390
7/22/201415.4815.9715.3215.793,031,980
7/21/201415.0215.9715.0215.302,974,340
7/18/201415.6916.0515.2115.334,049,180
7/17/201416.2616.3815.0515.157,397,700
7/16/201417.1417.1416.1416.494,722,690
7/15/201415.8717.5515.5017.496,255,120
7/14/201416.1716.3015.5116.025,329,770
7/11/201415.9115.9914.7814.855,090,750
7/10/201414.4816.1814.2116.007,440,520
7/9/201416.2516.3215.1215.266,354,150
7/8/201416.8217.6816.5416.553,795,390
7/7/201417.0817.4616.9717.323,159,550
7/3/201417.1017.5516.5316.532,897,820
7/2/201417.1117.1316.2016.593,802,240
7/1/201416.5617.2016.2917.003,776,880
6/30/201418.0618.2616.5116.644,520,760
6/27/201417.6918.1417.2517.632,986,190
6/26/201418.4018.7517.6017.633,744,730
6/25/201418.7018.7217.6018.043,725,990
6/24/201416.9318.6716.6318.625,080,780
6/20/201417.9418.4717.6118.023,446,550
6/19/201419.9219.9517.5417.559,005,710
6/18/201422.7822.9820.8820.944,680,210
6/17/201423.7823.9822.6422.702,739,980
6/16/201422.5123.2822.3323.062,026,180
6/13/201423.1623.9822.7622.772,821,080
6/12/201424.7524.8323.0023.003,865,490
6/11/201426.0026.1825.0225.022,220,680
6/10/201427.5627.6926.3026.351,856,420
6/9/201427.7728.1527.2428.151,034,000
6/6/201427.7728.8227.5927.681,535,900
6/5/201428.2828.6127.2027.701,743,090
6/4/201428.7329.3528.6029.041,707,230
6/3/201429.1230.2528.6328.781,564,600
6/2/201429.0829.6628.2029.161,719,690
5/30/201429.7730.5528.3428.342,171,920
5/29/201430.6330.6328.5129.442,323,100
5/28/201429.1430.5928.7330.052,647,140
5/27/201426.7928.7826.7428.633,014,520
5/23/201425.3925.8225.2025.721,504,240
5/22/201424.7825.5224.7525.431,471,390
5/21/201425.9326.1225.2225.221,697,500
5/20/201425.9125.9925.1025.571,443,060
5/19/201424.8325.9324.6825.451,809,080
5/16/201425.1425.7424.9525.481,930,780
5/15/201424.3325.1023.9024.813,370,040
5/13/201424.0224.4923.4424.442,768,070
5/12/201423.6424.1923.3823.922,744,240
5/8/201424.3224.5723.7824.401,534,400
5/7/201423.2524.8323.2024.443,413,520
5/6/201422.5823.0522.5322.921,208,040
5/5/201422.0622.9721.9222.591,924,750
5/2/201424.2124.4522.7222.833,247,430
5/1/201424.3324.7023.8724.482,281,960
4/30/201423.7524.1022.9023.562,745,510
4/29/201424.2124.2122.6223.052,480,120
4/28/201423.1524.2823.0223.902,715,320
4/25/201423.7123.9622.6022.642,449,180
4/24/201424.2224.5423.0724.242,847,450
4/23/201424.7424.9022.6923.263,507,040
4/22/201425.6226.3424.7024.702,722,450
4/21/201425.5627.2525.0125.763,028,880
4/17/201424.8025.6424.3125.562,508,800
4/16/201424.1925.2324.0024.803,012,000
4/15/201424.7225.5024.0424.164,661,540
4/14/201422.6223.2021.8922.783,813,040
4/11/201422.5223.9022.0323.583,506,560
4/10/201420.9722.7520.8222.625,146,370
4/9/201422.6122.9120.7121.445,320,060
4/8/201422.5023.0721.8121.944,262,650
4/7/201423.9624.3022.6223.644,446,300
4/4/201422.5624.1022.5123.764,040,750
4/3/201424.2725.0824.2024.253,908,770
4/2/201424.2824.3523.1023.804,918,730
4/1/201425.5426.2625.0125.683,365,480
3/31/201424.8626.3624.2025.845,064,890
3/28/201425.7326.3023.6424.455,957,750
3/27/201426.5327.1525.0825.365,389,440
3/26/201423.4626.4423.1526.386,563,670
3/25/201423.3123.9322.7623.544,380,190
3/24/201422.1024.0921.8123.917,417,610
3/21/201420.2321.6620.0321.094,104,440
3/20/201421.8321.9820.4121.185,439,850
3/19/201419.5921.3019.3521.239,094,800
3/18/201419.2019.4518.2219.056,309,980
3/17/201417.0518.3516.8818.287,223,120
3/14/201416.2517.2716.1616.706,602,740
3/13/201418.5218.6816.8816.948,255,880
3/12/201419.1819.4518.3218.368,557,300
3/11/201419.8620.5819.7120.183,244,880
3/10/201420.0720.7619.8620.473,371,790
3/7/201419.7320.3219.6320.006,621,910
3/6/201419.0019.3018.6218.804,143,800
3/5/201420.2520.5619.3919.504,759,900
3/4/201420.6820.9519.9620.344,011,410
3/3/201419.0320.1018.8719.916,154,850
2/28/201420.4421.2420.2320.885,209,020
Trading Center