$19.09 0.00 (%) Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares - NYSEARCA

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOTS historical data

Date Open High Low Close Volume
3/5/201519.1419.1419.1419.140
3/4/201519.0919.0919.0919.090
3/3/201519.0819.0919.0819.091,000
3/2/201519.0919.0919.0919.090
2/27/201519.0319.0319.0319.030
2/26/201519.0319.0319.0319.030
2/25/201519.0319.0319.0319.03106
2/24/201519.2119.2119.0719.07200
2/23/201519.1119.1119.1119.11271
2/20/201519.1619.1619.1619.160
2/19/201519.1619.1619.1619.16300
2/18/201519.2219.2219.2219.22300
2/17/201519.0919.0919.0919.090
2/13/201519.2919.2919.2919.290
2/12/201519.5519.5519.5519.550
2/11/201519.4819.5519.4819.55989
2/10/201519.6019.6019.5319.53301
2/9/201519.7319.7319.7319.73217
2/6/201519.4319.4319.4319.430
2/5/201519.7119.7119.7119.710
2/4/201519.7119.7119.7119.71182
2/3/201519.7219.7519.7219.75829
2/2/201520.3120.3120.3120.31507
1/30/201520.1420.1420.1420.14105
1/29/201520.2920.2920.2320.23200
1/28/201519.8019.9119.8019.91550
1/27/201519.4919.4919.4919.490
1/26/201519.6919.6919.6919.690
1/23/201519.6919.6919.6919.69150
1/22/201519.9419.9419.9419.94150
1/21/201520.0620.0620.0620.060
1/20/201520.0620.0620.0620.06150
1/16/201520.2320.2320.2320.230
1/15/201520.2320.2320.2320.232,000
1/14/201520.2920.2920.2920.29200
1/13/201519.7120.1619.7120.162,232
1/12/201519.9920.0519.9920.001,002
1/9/201519.8519.8519.8519.851,000
1/8/201519.7219.7419.7219.731,406
1/6/201520.1220.1220.1220.120
1/5/201519.8320.1219.8320.12831
1/2/201519.8219.8819.8219.821,352
12/31/201419.7319.7319.7119.711,465
12/30/201419.5019.5519.5019.541,252
12/29/201419.5019.5019.4719.47463
12/26/201419.5519.5519.5519.550
12/24/201419.6019.6019.5419.551,452
12/23/201419.5819.5919.5419.541,381
12/22/201419.6519.6519.6519.65300
12/19/201419.7519.7519.7319.731,627
12/18/201420.0620.0719.8119.811,798
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
  • Showing 1-100 of 932 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center