Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares $21.37

up +0.60


31/7/2014 03:51 PM  |  NYSEARCA : TOTS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOTS historical data

Date Open High Low Close Volume
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
5/29/201421.6721.7121.6321.6310,469
5/28/201421.6221.7221.6121.656,009
5/27/201421.7021.7421.6921.716,563
5/23/201421.9421.9421.7221.756,365
5/22/201421.9921.9921.9121.965,701
5/21/201422.1322.1321.9621.978,551
5/20/201422.0922.2722.0722.254,785
5/19/201422.1622.1621.9522.084,782
5/16/201422.2622.2722.0922.113,303
5/15/201422.1422.3722.0422.205,750
5/13/201421.8921.9121.8921.91755
5/12/201422.1022.1021.8821.943,446
5/8/201422.1322.2821.9822.273,925
5/7/201422.3222.3622.1122.113,861
5/6/201422.1422.3322.0222.338,350
5/5/201422.0522.3122.0022.003,700
5/2/201422.1522.1521.9822.093,650
5/1/201422.1022.1021.9322.083,500
4/30/201422.2622.2622.0622.103,707
4/29/201422.1522.2822.0622.124,319
4/28/201422.3622.5422.0922.245,000
4/25/201422.1522.3422.1522.34365
4/24/201421.9521.9521.9521.95100
4/23/201422.0022.0822.0022.023,629
4/22/201422.2422.2421.9422.045,974
4/21/201422.1822.2622.1122.153,200
4/17/201422.3922.3922.1722.253,740
4/16/201422.3322.4422.2522.266,509
4/15/201422.7122.8722.4622.588,013
4/14/201422.6822.8222.5622.686,051
4/11/201422.8822.9022.5722.8511,282
4/10/201422.1122.6522.1122.535,314
4/9/201422.3922.3922.1522.156,169
4/8/201422.4622.6622.3122.3312,928
4/7/201422.3222.6222.2122.449,613
4/4/201421.8622.2921.8222.235,000
4/3/201422.0322.0321.8121.8610,738
4/2/201421.9521.9521.8721.9310,179
4/1/201422.0222.0721.8921.8910,310
3/31/201422.1422.3222.1422.2110,800
3/28/201422.2222.3622.1922.3110,000
3/27/201422.4322.5322.3522.4510,600
3/26/201422.1322.4022.1022.3940,455
3/25/201422.3022.3022.1422.166,200
3/24/201422.3122.3322.1922.215,000
3/21/201422.0322.0322.0322.0338
3/20/201422.2622.2922.0822.115,150
3/19/201422.0122.2022.0122.165,140
3/18/201422.2322.2322.0822.125,120
3/17/201422.3422.4222.1722.216,930
3/14/201422.2522.2522.2522.250
3/13/201422.1122.2322.1122.231,025
3/12/201422.2222.2222.1922.19702
3/11/201421.7621.7621.7621.760
3/10/201422.0522.0722.0522.07465
3/7/201421.9921.9921.9921.99500
3/6/201422.0022.0022.0022.001,000
Trading Center