$18.78 -0.47 (%) Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares - NYSEARCA

Jul. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOTS historical data

Date Open High Low Close Volume
7/29/201518.9018.9018.7818.7810,255
7/28/201519.2519.2519.2519.250
7/27/201519.3119.3119.1519.252,262
7/24/201518.8918.8918.8918.890
7/23/201518.7918.8918.7918.8911,515
7/22/201518.8018.8018.8018.80400
7/21/201518.7518.8218.7518.796,200
7/20/201518.7118.7218.6818.727,200
7/17/201518.6318.6318.6318.630
7/16/201518.6218.6218.6218.620
7/15/201518.5318.5318.5318.530
7/14/201518.7018.7018.7018.700
7/13/201518.9318.9318.9318.930
7/10/201519.2719.2719.2719.270
7/9/201519.3419.3419.3419.340
7/8/201519.3419.3419.1019.341,722
7/7/201519.2419.3419.2419.34800
7/6/201519.3419.3419.0719.07550
7/2/201519.1719.1719.0319.03600
7/1/201519.2019.2019.2019.200
6/30/201519.2519.2519.1819.201,512
6/29/201519.0119.2518.9519.243,603
6/26/201518.6818.6818.6818.680
6/25/201518.7518.7518.7518.750
6/24/201518.7418.7518.7418.752,208
6/23/201518.6918.7318.6918.73355
6/22/201518.7218.7418.6818.74917
6/19/201518.7418.7418.7418.741,000
6/18/201518.7218.7518.7218.751,257
6/17/201518.9318.9318.9318.930
6/16/201519.1619.1618.9318.93903
6/15/201519.1519.1719.1519.17350
6/12/201518.9618.9618.9618.96400
6/11/201518.8018.8018.8018.80250
6/10/201518.9118.9118.9118.91250
6/9/201519.1019.1019.1019.10404
6/8/201519.0919.0919.0219.02300
6/5/201518.9618.9618.9518.951,058
6/4/201518.6318.6318.6318.630
6/3/201518.8418.8418.8418.840
6/2/201518.8318.8318.8318.830
6/1/201518.8618.8618.8618.860
5/29/201518.8018.8818.8018.864,604
5/28/201518.7318.7318.7318.730
5/27/201518.8718.8818.7318.731,379
5/26/201518.8018.8018.8018.800
5/22/201518.7818.8018.7818.80900
5/21/201518.8018.8018.8018.80200
5/20/201518.8018.8018.8018.800
5/19/201518.8018.8018.8018.80200
5/18/201518.7618.7618.7618.76100
5/15/201518.9718.9718.9718.970
5/14/201518.9718.9718.9718.97603
5/13/201519.0119.0119.0119.012,700
5/12/201519.2019.2019.2019.20100
5/11/201518.9218.9218.9218.920
5/8/201518.9118.9218.9118.921,282
5/7/201519.3419.3419.3419.34145
5/6/201519.0919.3119.0919.312,056
5/5/201519.0019.1319.0019.132,000
5/4/201519.0019.0019.0019.000
5/1/201519.0519.0519.0019.00450
4/30/201519.0819.2619.0819.26550
4/29/201518.6418.6418.6418.640
4/28/201518.8118.8118.8118.810
4/27/201518.8018.8118.7718.811,551
4/24/201518.9418.9418.9418.94253
4/23/201518.9418.9418.8418.841,788
4/22/201518.9218.9218.9218.920
4/21/201518.9918.9918.9918.990
4/20/201519.1619.1619.1619.160
4/17/201519.1019.2719.1019.167,871
4/16/201518.8418.8418.8418.840
4/15/201519.1519.1519.1519.150
4/14/201519.1519.1519.1519.15101
4/13/201519.0219.0219.0219.020
4/10/201519.0319.0419.0219.02300
4/9/201519.1919.1919.1919.19102
4/8/201519.1619.1619.1619.16100
4/7/201519.1219.1219.1219.12350
4/6/201519.3019.3019.3019.300
4/2/201519.3219.3219.3019.30503
4/1/201519.2719.4319.2719.362,255
3/31/201519.2919.2919.1319.131,950
3/30/201519.2019.2019.1219.122,041
3/27/201519.5219.5219.3919.402,510
3/26/201519.6119.6119.5019.501,835
3/25/201519.0019.0019.0019.00147
3/24/201519.0219.1219.0119.123,022
3/23/201518.8718.8718.8718.870
3/20/201519.1719.1719.1719.170
3/19/201519.0619.1719.0619.17473
3/18/201519.3919.3919.0219.053,500
3/17/201519.3419.3419.2819.28352
3/16/201519.3019.3019.2819.28390
3/13/201519.5719.5919.5519.594,097
3/11/201519.5519.5519.5519.550
3/10/201519.4919.5519.4519.554,403
3/9/201519.3219.3519.2919.291,807
3/6/201519.2319.2519.2119.222,183
  • Showing 1-100 of 1,032 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
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!