$18.58 -1.09 (%) Direxion Trust Shs Direxion Daily Gold Miners Index Bear 3X Shares - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DUST historical data

Date Open High Low Close Volume
7/2/201519.3619.4018.4318.586,159,570
7/1/201518.4919.7918.4219.675,206,800
6/30/201518.0318.5217.4118.336,027,630
6/29/201517.0317.8616.9017.804,435,040
6/26/201517.1017.3716.8217.233,779,720
6/25/201516.6117.0516.3217.012,958,910
6/24/201516.7016.8516.2316.524,463,370
6/23/201516.8416.8516.1316.594,935,680
6/22/201516.4316.6616.1516.634,640,100
6/19/201514.9416.1214.8715.826,037,940
6/18/201514.6715.0514.6014.826,849,060
6/17/201517.0417.0915.3415.458,080,090
6/16/201516.5416.8916.4216.804,264,240
6/15/201516.3716.6015.5416.165,316,990
6/12/201515.9416.3915.7216.254,491,610
6/11/201515.6016.0515.5015.794,628,130
6/10/201515.0715.4514.8015.274,815,130
6/9/201514.9715.7514.6515.734,092,510
6/8/201515.5015.9015.1315.134,353,590
6/5/201515.6215.9815.2015.597,422,920
6/4/201514.8115.1114.7415.005,737,670
6/3/201513.8814.4813.6514.345,757,470
6/2/201513.8814.0013.3613.576,253,450
6/1/201513.4814.2513.2814.135,410,470
5/29/201513.8514.1813.5313.985,165,140
5/28/201514.5614.9213.8514.006,276,840
5/27/201514.5914.9014.2714.304,566,740
5/26/201514.3014.8514.2814.727,491,740
5/22/201513.2913.5713.0813.505,350,900
5/21/201513.2013.4312.9913.325,380,040
5/20/201513.0713.1612.6013.066,349,370
5/19/201512.4013.2212.3913.1815,264,400
5/18/201511.7312.1011.6211.938,318,240
5/15/201512.1012.3011.5511.9310,449,000
5/14/201511.5312.0011.1011.8216,182,600
5/13/201512.2512.3111.7011.9014,296,200
5/12/201513.1413.2512.7212.858,019,270
5/11/201513.5113.8213.0813.336,556,350
5/8/201513.5014.1513.2713.448,266,620
5/7/201514.3814.9013.7213.737,750,850
5/6/201512.8214.0812.7614.0010,069,400
5/5/201512.2713.2412.1213.009,254,860
5/4/201512.3512.9012.1912.636,389,140
5/1/201513.6113.6812.9212.949,747,210
4/30/201513.1413.6812.9813.2513,103,700
4/29/201512.5412.7711.8512.1911,895,300
4/28/201513.9013.9012.4712.5913,323,600
4/27/201514.5314.6713.2314.2112,479,300
4/24/201514.5615.1014.1315.108,677,860
4/23/201515.2215.2413.9814.308,060,330
4/22/201514.3515.3214.1415.298,167,810
4/21/201514.2614.5913.7613.995,346,400
4/20/201514.8515.0814.2214.256,643,140
4/17/201514.2314.6413.7814.455,784,430
4/16/201513.8414.6713.5014.507,819,030
4/15/201514.9515.2913.8713.968,466,420
4/14/201515.6415.7214.8615.297,129,030
4/13/201515.1315.8115.1315.665,736,060
4/10/201515.6615.6915.1515.176,113,490
4/9/201516.7217.0016.2716.595,028,520
4/8/201515.6716.6715.3316.217,739,520
4/7/201515.1515.9615.0015.926,114,990
4/6/201514.9715.3914.5514.816,827,330
4/2/201516.4217.2515.7916.637,507,670
4/1/201518.2518.4916.0316.107,798,400
3/31/201518.2719.4117.9519.204,925,480
3/30/201518.3318.7417.7918.516,152,740
3/27/201517.2218.0016.6317.458,212,580
3/26/201515.2917.3614.8516.838,529,240
3/25/201514.9816.1514.8216.055,905,600
3/24/201515.0915.7215.0215.418,050,760
3/23/201516.0016.2415.2215.317,077,960
3/20/201517.3717.5615.8816.258,591,110
3/19/201518.1118.8317.6018.137,067,830
3/18/201521.0621.6517.5917.819,062,390
3/17/201521.1521.4819.6720.896,459,750
3/16/201520.3021.5019.7220.297,483,440
3/13/201520.1022.1820.0720.368,377,950
3/11/201521.8823.3919.7819.9711,528,400
3/10/201520.9822.6019.9422.027,601,590
3/9/201518.5321.1218.3921.048,291,360
3/6/201516.9819.2116.9519.0310,194,600
3/5/201515.2615.9214.8715.515,589,530
3/4/201514.7815.7514.7715.627,003,080
3/3/201514.0115.0913.5514.876,559,540
3/2/201513.1114.3613.0614.177,757,390
2/27/201513.4413.5412.8113.218,306,520
2/26/201513.5313.9713.4513.836,460,760
2/25/201514.5114.6913.8614.148,093,030
2/24/201515.2315.4314.5214.997,055,280
2/23/201515.1515.4414.3014.717,375,410
2/20/201514.4514.9513.8914.898,459,670
2/19/201513.7314.9513.6214.718,010,560
2/18/201514.6715.1713.5113.809,807,290
2/17/201514.4514.9114.1114.769,151,850
2/13/201513.3513.5812.8713.465,862,050
2/12/201513.7814.2013.4313.666,897,870
2/11/201513.3214.3213.2514.188,125,770
2/10/201513.1713.7313.1013.5110,333,900
2/9/201513.0513.0912.4712.697,036,840
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!