Direxion Daily Basic Materials Bull 3X Shares Historical Stock Prices

(ETF)
MATL 
$60.38
*  
2.7699
4.39%
Get MATL Alerts
*Delayed - data as of Oct. 2, 2014 11:13 ET  -  Find a broker to begin trading MATL now


Community Rating:
View:    MATL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:13  61.50  62.5999  60.38  60.38 3,079
10/01/2014 65.01 65.01 62.2 63.1499 5,110
09/30/2014 69.399 69.399 67.14 67.5 7,229
09/29/2014 68.44 70.32 68.44 70.14 2,183
09/26/2014 68.565 69.11 68.565 69.0674 1,340
09/25/2014 72 72 68.44 69.108 1,666
09/24/2014 70.77 72.21 69.41 72.21 4,449
09/23/2014 71.31 71.31 70.627 70.627 1,143
09/22/2014 72.207 72.4 70.7 70.7 1,937
09/19/2014 70.97 72.63 68.746 71.02 3,695
09/18/2014 70.5 71.401 70.4728 71.001 2,089
09/17/2014 68.38 71.129 68.38 68.69 1,433
09/16/2014 66.29 67.35 66.29 67.35 1,096
09/15/2014 66.35 67.25 66.35 67.25 766
09/12/2014 66.77 67.72 66.77 67.631 4,355
09/11/2014 67.4501 67.4501 67.4501 67.4501 00
09/10/2014 68.36 68.36 67.365 67.4501 1,141
09/09/2014 69.86 69.86 68.5 68.8599 3,480
09/08/2014 70.6001 70.6001 69.381 69.506 958
09/05/2014 69.1 69.63 69.1 69.63 2,606
09/04/2014 70.5 71.9999 69.17 69.17 3,928
09/03/2014 70.18 70.5 69.61 70.11 2,510
09/02/2014 69.55 69.55 69.45 69.45 716
08/29/2014 70.08 70.08 70.08 70.08 100
08/28/2014 69.75 69.75 69.39 69.75 1,165
08/27/2014 69.59 69.59 69.59 69.59 00
08/26/2014 70 70.4479 69.59 69.59 1,126
08/25/2014 69.38 69.38 69.09 69.16 800
08/22/2014 69.5 69.5 69.5 69.5 233
08/21/2014 69.5001 69.851 69.5001 69.552 2,690
08/20/2014 69.49 69.6 69.49 69.6 2,088
08/19/2014 69.53 69.8199 66.239 69.6588 3,801
08/18/2014 67.932 69.2 67.932 68.9967 2,731
08/15/2014 67.45 67.9 65.6 66.84 1,733
08/14/2014 67.2 67.2 66.82 66.981 1,062
08/13/2014 66.76 66.79 65.75 66.1 2,296
08/12/2014 64.11 65.879 64.11 65.19 2,015
08/11/2014 65.85 66.8 64.55 64.592 6,157
08/08/2014 64.2448 64.76 63.5599 64.76 11,893
08/07/2014 65.891 65.9 64.21 64.21 853
08/06/2014 64.26 64.95 64.26 64.95 542
08/05/2014 64.01 65.332 63.09 63.096 1,992
08/04/2014 64.58 65.418 62.47 65.05 4,220
08/01/2014 63.25 64.53 61.99 64.127 4,670
07/31/2014 66.28 66.28 63.07 64.068 9,721
07/30/2014 69.25 69.25 66.7 68.02 6,654
07/29/2014 70 70 68.75 69.24 2,320
07/28/2014 69.576 70.2 69.5 70 2,992
07/25/2014 70 70 69.551 69.551 5,501
07/24/2014 68.95 68.95 68.7 68.7 1,417
07/23/2014 68.14 68.75 67.16 68.7401 3,628
07/22/2014 68.7612 68.7612 68.15 68.15 1,485
07/21/2014 67.73 67.73 67 67.57 1,011
07/18/2014 68.2999 68.75 68.081 68.2579 1,446
07/17/2014 67.8 68.98 66.869 68.4 1,985
07/16/2014 67.03 67.876 67.03 67.876 1,694
07/15/2014 68.57 68.57 67 67 705
07/14/2014 67.92 67.92 66.81 66.81 958
07/11/2014 67.15 67.15 66.22 66.5 1,795
07/10/2014 67.63 67.63 65.61 66.95 3,808
07/09/2014 68.14 68.14 67.951 67.951 943
07/08/2014 68.19 68.19 66.85 66.889 4,935
07/07/2014 69 69 68 68 2,155
07/03/2014 69.3599 69.4 69 69.3999 1,820
07/02/2014 68.27 69.1261 67.5201 68.67 6,007
07/01/2014 68.3518 69 67.5401 68.55 3,709
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?