$46.55 -0.54 (%) Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares - NYSEARCA

Sep. 18, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMV historical data

Date Open High Low Close Volume
9/17/201446.1847.1545.8047.09981,215
9/16/201446.1246.7145.7846.66597,958
9/15/201445.8146.3745.5046.16461,504
9/12/201446.0046.5645.7346.37800,743
9/11/201444.1944.9943.8744.94477,160
9/10/201444.5144.7144.3744.49520,761
9/9/201443.9643.9843.4743.71285,204
9/8/201442.8343.9942.6443.66654,828
9/5/201442.9243.9842.6943.65652,580
9/4/201442.7843.4542.4543.42698,750
9/3/201443.0343.0741.9241.92531,676
9/2/201442.0642.6641.9742.64744,988
8/29/201440.6640.8340.1440.51457,946
8/28/201440.4540.9140.2140.65547,051
8/27/201442.0042.2941.2341.31439,345
8/26/201441.7542.5441.6942.37398,256
8/25/201442.3042.5341.9241.97335,155
8/22/201443.1143.6642.3242.41664,355
8/21/201443.9043.9043.0443.20404,936
8/20/201443.8944.3843.7943.97467,836
8/19/201442.7243.9142.6343.68337,431
8/18/201442.6343.4742.5243.32773,041
8/15/201443.2043.2041.3342.091,622,630
8/14/201444.1244.7343.4543.52633,983
8/13/201445.3045.4444.5844.58469,575
8/12/201444.7145.5144.7145.47241,036
8/11/201444.4744.8844.2844.64411,974
8/8/201444.0844.7743.5844.61877,826
8/7/201445.5145.7144.3744.38560,294
8/6/201444.7845.7444.7145.65375,723
8/5/201446.4146.8445.5245.75427,399
8/4/201445.8446.1845.5046.15324,323
8/1/201447.0047.5045.4645.77702,459
7/31/201447.4047.5246.2046.851,018,690
7/30/201445.5146.6745.3046.54873,119
7/29/201444.7345.2244.4744.67528,174
7/28/201445.0945.5944.6945.15391,071
7/25/201445.4445.6044.9544.99696,931
7/24/201446.3946.7046.3346.61364,881
7/23/201445.2545.6345.0645.60356,937
7/22/201445.7446.2345.3045.36411,302
7/21/201445.8445.8445.0845.75534,082
7/18/201446.0046.9145.9146.40654,733
7/17/201446.8747.1945.8046.001,069,930
7/16/201448.4248.4847.6647.82394,660
7/15/201448.6849.0347.8148.56465,747
7/14/201448.0448.5047.9048.32210,899
7/11/201448.0448.1047.5647.68389,876
7/10/201447.7448.7047.6048.68605,235
7/9/201448.8849.2748.2848.68510,549
7/8/201449.4449.4648.6448.80511,053
7/7/201450.7950.8250.0750.49389,706
7/3/201452.0052.0951.3951.60350,599
7/2/201450.4051.2450.3151.12487,934
7/1/201449.2549.6148.9649.47334,266
6/30/201448.3348.8847.9348.27316,679
6/27/201448.1648.8047.9548.72312,483
6/26/201448.7648.7648.0048.48494,190
6/25/201448.8949.4648.5649.20265,220
6/24/201450.1750.6249.4749.56397,902
6/20/201451.8251.9350.6950.72257,136
6/19/201449.7752.1449.7251.79410,235
6/18/201450.7950.9749.4549.93462,343
6/17/201450.4151.1950.4151.14275,424
6/16/201450.1650.3849.6849.97381,443
6/13/201451.1451.1449.7050.33276,076
6/12/201451.5151.9350.0950.33369,963
6/11/201451.6552.1651.2251.69215,379
6/10/201451.8552.1851.6051.90218,079
6/9/201451.2851.6851.0851.32207,145
6/6/201450.4451.2950.0651.22284,175
6/5/201451.8651.9650.6851.12231,907
6/4/201450.8951.6150.8651.25294,185
6/3/201450.0551.2949.9351.18426,149
6/2/201449.3049.9148.5149.34454,714
5/30/201448.5748.7047.9648.32438,958
5/29/201447.4048.3246.9748.24513,688
5/28/201448.4048.4147.4247.57793,462
5/27/201450.0050.6349.3049.30338,179
5/23/201450.4350.6449.9750.26240,878
5/22/201450.8751.5250.6651.04242,142
5/21/201450.9451.4150.7050.83419,813
5/20/201450.4250.4549.2649.96364,765
5/19/201448.7350.4048.6750.24457,669
5/16/201449.1449.3848.6249.22662,168
5/15/201449.0049.1648.1048.86681,244
5/13/201452.1852.2251.7251.74199,531
5/12/201452.7453.4052.6053.04273,512
5/8/201450.9652.1550.3851.95575,012
5/7/201451.0251.5050.6451.33320,968
5/6/201451.2851.3950.4850.77221,229
5/5/201450.4051.5850.3351.39476,557
5/2/201452.0752.4349.9450.54622,513
5/1/201453.0653.1551.3951.65472,070
4/30/201453.6754.1952.9553.19196,853
4/29/201454.4854.6953.7553.76173,435
4/28/201453.2053.9652.9153.57284,671
4/25/201452.7052.8551.9352.85396,489
4/24/201454.1554.1553.0653.14276,125
4/23/201453.9554.0353.2853.44231,196
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center