$21.01 -0.24 (%) Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares - NYSEARCA

Oct. 22, 2014 | 10:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOTS historical data

Date Open High Low Close Volume
10/21/201421.2521.2521.2521.25512
10/20/201421.6821.7121.5221.544,251
10/17/201421.7221.8421.6621.7011,084
10/16/201422.1922.3221.9421.946,680
10/15/201422.1022.5622.0022.003,123
10/14/201421.8321.9221.7221.904,218
10/13/201421.6321.9221.6321.896,591
10/10/201421.3321.6621.3321.651,673
10/9/201420.9321.0720.9321.02793
10/8/201421.2821.3521.1121.119,078
10/7/201421.1321.1321.1321.13270
10/6/201420.9120.9120.9120.91815
10/3/201420.9620.9620.9620.961,500
10/2/201421.2621.3921.1421.145,074
10/1/201420.8820.8820.8820.880
9/30/201420.8820.8820.8820.88456
9/29/201421.0321.0320.7920.792,488
9/26/201420.9120.9120.9120.91200
9/25/201420.6120.6120.6120.610
9/24/201420.7120.7120.6120.61500
9/23/201420.7020.7020.7020.70550
9/22/201420.3920.3920.3920.390
9/19/201420.3420.3920.3420.39400
9/18/201420.4620.4620.4220.44555
9/17/201420.4920.5620.4920.501,979
9/16/201420.7920.7920.7920.79897
9/15/201420.7120.7120.7120.71444
9/12/201420.6320.6320.6320.63500
9/11/201420.6020.6020.6020.60849
9/10/201420.5720.5720.5720.57121
9/9/201420.6220.6220.6220.62200
9/8/201420.4220.4820.4220.481,582
9/5/201420.4720.4820.4320.432,509
9/4/201420.5120.6020.4220.582,692
9/3/201420.3920.5220.3920.512,616
9/2/201420.4520.5720.4520.514,000
8/29/201420.5520.5520.5520.55100
8/28/201420.5620.6420.5620.631,400
8/27/201420.5320.5320.5320.53100
8/26/201420.4920.5220.4920.51716
8/25/201420.6620.6620.5520.551,200
8/22/201420.7120.7120.6520.651,215
8/21/201420.6420.6620.6120.622,000
8/20/201420.7420.7420.7020.722,000
8/19/201420.7820.7920.7220.727,143
8/18/201420.9220.9220.8520.854,614
8/15/201421.0221.1920.9321.076,650
8/14/201421.0121.0921.0121.0232,300
8/13/201421.2221.2421.1521.175,465
8/12/201421.2621.3421.2221.275,369
8/11/201421.2121.2721.1821.2324,038
8/8/201421.6121.6121.3321.3333,436
8/7/201421.4421.6521.4021.6115,749
8/6/201421.6521.6521.3821.4410,238
8/5/201421.4621.5621.3421.496,879
8/4/201421.3021.4521.2521.263,178
8/1/201421.4221.5621.3821.4417,428
7/31/201421.1621.3821.1621.371,183
7/30/201420.8420.8420.8420.840
7/29/201420.7620.7620.7620.760
7/28/201420.7720.7720.7720.770
7/25/201420.7720.7720.7720.770
7/24/201420.7720.7720.7720.770
7/23/201420.7720.7720.7720.771,561
7/22/201420.8220.8220.8220.82300
7/21/201421.0121.0121.0121.01300
7/18/201421.0921.1220.9220.924,550
7/17/201420.9321.1220.8621.107,788
7/16/201420.8820.9520.8620.914,203
7/15/201420.8220.9920.8220.914,311
7/14/201420.9320.9320.8720.924,200
7/11/201421.0321.0620.9620.975,700
7/10/201421.1621.1620.9721.034,500
7/9/201420.9421.0020.8920.908,544
7/8/201420.9421.0920.9421.045,000
7/7/201420.7720.8820.7720.869,020
7/3/201420.8020.8120.7720.773,720
7/2/201420.8620.8620.7920.844,019
7/1/201420.9020.9020.7920.831,935
6/30/201421.0121.0221.0121.021,005
6/27/201421.1621.1621.0321.034,565
6/26/201421.1021.1021.0621.06783
6/25/201421.1221.1221.0021.023,523
6/24/201421.1221.1720.9421.155,004
6/20/201421.1421.1421.0321.044,611
6/19/201421.0521.1121.0121.045,210
6/18/201421.2521.2921.0621.064,800
6/17/201421.3121.3321.2121.223,300
6/16/201421.4221.4221.2821.356,984
6/13/201421.3521.4221.3021.323,800
6/12/201421.3521.3921.3521.381,010
6/11/201421.3121.3321.2521.273,302
6/10/201421.2021.2421.1721.182,830
6/9/201421.1821.2521.1121.204,300
6/6/201421.3021.3021.3021.30100
6/5/201421.4221.5221.2921.328,446
6/4/201421.6121.6221.5021.526,325
6/3/201421.5921.6121.5021.5211,300
6/2/201421.5121.6421.5121.5810,628
5/30/201421.6021.6121.5021.5211,134
  • Showing 1-100 of 841 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center