$19.85 -0.65 (%) Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares - NYSEARCA

Aug. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOTS historical data

Date Open High Low Close Volume
8/26/201520.7220.8020.5020.502,643
8/25/201520.2321.2320.2321.238,466
8/24/201521.1521.2520.2720.7322,205
8/21/201519.7820.0419.7220.045,605
8/20/201519.4019.4219.3019.422,410
8/19/201519.1019.1619.1019.16701
8/18/201519.0719.0719.0719.070
8/17/201519.0719.0719.0719.07350
8/14/201519.0019.0019.0019.002,005
8/13/201519.0419.0419.0419.04500
8/12/201519.3019.3419.0719.0715,200
8/11/201519.0219.0219.0219.020
8/10/201519.1319.1319.0219.02763
8/7/201519.0219.0219.0219.02500
8/6/201519.1319.1319.1319.13106
8/5/201518.8118.8818.8118.843,810
8/4/201518.8518.8518.8518.850
8/3/201518.7818.7818.7818.780
7/31/201518.6318.6318.6318.630
7/30/201518.7818.7818.7818.780
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
  • Showing 1-100 of 1,052 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!