$19.27 +0.14 (%) Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares - NYSEARCA

Apr. 1, 2015 | 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
3/31/201519.2919.2919.1319.131,950
3/30/201519.2019.2019.1219.122,041
3/27/201519.5219.5219.3919.402,510
3/26/201519.6119.6119.5019.501,835
3/25/201519.0019.0019.0019.00147
3/24/201519.0219.1219.0119.123,022
3/23/201518.8718.8718.8718.870
3/20/201519.1719.1719.1719.170
3/19/201519.0619.1719.0619.17473
3/18/201519.3919.3919.0219.053,500
3/17/201519.3419.3419.2819.28352
3/16/201519.3019.3019.2819.28390
3/13/201519.5719.5919.5519.594,097
3/11/201519.5519.5519.5519.550
3/10/201519.4919.5519.4519.554,403
3/9/201519.3219.3519.2919.291,807
3/6/201519.2319.2519.2119.222,183
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
  • Showing 1-100 of 949 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center