$20.06 -0.23 (%) Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares - NYSEARCA

Dec. 18, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOTS historical data

Date Open High Low Close Volume
12/17/201420.5120.5120.2920.29600
12/16/201420.5620.5920.2820.59997
12/15/201420.4420.5720.4320.492,902
12/12/201419.8719.8719.8719.870
12/11/201419.9019.9019.8719.871,001
12/10/201419.7219.7219.7219.720
12/9/201419.7419.7419.7419.740
12/8/201419.7219.7219.7219.720
12/5/201419.7119.7219.7119.721,000
12/4/201419.6119.6119.6119.610
12/3/201419.7119.7119.7119.710
12/2/201419.9419.9419.9419.940
12/1/201419.9419.9419.9419.94100
11/28/201419.6019.6019.6019.600
11/26/201419.6319.6319.6319.630
11/25/201419.6019.6019.6019.600
11/24/201419.7019.7019.7019.700
11/21/201420.0020.0020.0020.000
11/20/201420.0020.0020.0020.00100
11/19/201419.9919.9919.9819.98300
11/18/201420.0620.0620.0620.060
11/17/201420.0620.0620.0620.061,000
11/14/201420.0520.0520.0520.05100
11/13/201419.9920.0519.9920.05202
11/12/201420.0820.0820.0820.08100
11/11/201420.0520.0520.0520.05100
11/10/201420.0820.1120.0820.08426
11/7/201420.1720.1720.1720.17100
11/6/201420.2620.2620.2620.26100
11/5/201420.1620.3020.1620.241,951
11/4/201420.3120.3120.3120.310
11/3/201420.2220.3120.1920.311,304
10/31/201420.2920.2920.2920.29777
10/30/201420.6520.6920.5220.522,409
10/29/201420.6820.7420.6820.69325
10/28/201420.7620.7620.7620.761,000
10/27/201420.8720.9520.8720.951,199
10/24/201420.8620.8620.8620.860
10/23/201421.1921.1921.1921.190
10/22/201421.0121.1921.0121.193,000
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
  • Showing 1-100 of 881 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center