$18.88 +0.15 (%) Direxion Trust Shs Direxion Daily Total Market Bear 1x Shares - NYSEARCA

May. 29, 2015 | 10:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TOTS historical data

Date Open High Low Close Volume
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
4/6/201519.3019.3019.3019.300
4/2/201519.3219.3219.3019.30503
4/1/201519.2719.4319.2719.362,255
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
  • Showing 1-100 of 989 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center