Home > Quotes > MATL > Historical Prices

Direxion Daily Basic Materials Bull 3X Shares Historical Stock Prices

(ETF)
MATL 
$36.6
*  
0.154
  negative  
0.42%
Get MATL Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  35.25  36.70  35.12  36.60 6,796
05/23/2013 35.25 36.7 35.12 36.6 6,796
05/22/2013 38.31 39.12 36.496 36.754 8,286
05/21/2013 38.53 38.7599 38.228 38.228 2,165
05/20/2013 38.37 38.8252 37.95 38.39 2,650
05/17/2013 37.5001 38.39 37.5001 38.39 1,538
05/16/2013 37.27 37.99 36.94 36.94 1,300
05/15/2013 37.02 37.8381 36.816 37.2801 2,980
05/14/2013 35.54 37.02 35.54 36.918 7,610
05/13/2013 35.7301 36.0199 35.5399 35.628 950
05/10/2013 36.4 36.45 35.641 36.1401 7,750
05/09/2013 36.81 36.9491 36.4194 36.47 3,709
05/08/2013 35.7 36.71 35.7 36.66 9,608
05/07/2013 34.99 35.8499 34.93 35.781 3,023
05/06/2013 33.98 34.7901 33.98 34.7901 3,474
05/03/2013 34.28 34.96 33.7 34.5899 6,096
05/02/2013 32.34 32.8802 31.79 32.64 4,380
05/01/2013 32.74 32.74 32.53 32.5588 3,700
04/30/2013 33.43 33.77 32.131 33.74 2,002
04/29/2013 32.5 33.76 32.13 33.75 3,294
04/26/2013 33.3601 33.3601 32.1599 32.46 3,003
04/25/2013 33.37 34.47 33.35 33.662 8,654
04/24/2013 31.5 32.722 31.5 32.68 2,775
04/23/2013 30.73 31.25 30.47 31.25 6,000
04/22/2013 29.82 30.75 29.251 30.75 4,008
04/19/2013 29.16 29.5192 29.16 29.5192 1,825
04/18/2013 29.02 29.1083 28.61 28.82 900
04/17/2013 29.29 29.34 28.7 28.9 22,780
04/16/2013 30.0397 30.13 29.6999 30.13 1,700
04/15/2013 31.22 31.22 28.85 28.85 31,382
04/12/2013 32.99 33.33 31.7701 32.25 4,542
04/11/2013 33.53 33.7701 33.18 33.6535 4,712
04/10/2013 32.818 33.25 32.53 33.2101 9,553
04/09/2013 32.05 32.818 32.05 32.51 8,680
04/08/2013 31.43 31.43 30.8701 31.4 2,271
04/05/2013 30.2 31.17 30.2 31.17 4,613
04/04/2013 30.92 31.86 30.92 31.59 4,370
04/03/2013 31.04 31.1396 30.4799 30.4799 2,400
04/02/2013 33.06 33.06 31.54 31.5575 9,454
04/01/2013 33.52 33.52 32.3701 32.48 2,528
03/28/2013 33.21 33.6 32.97 33.6 2,701
03/27/2013 32.25 33 32.04 32.94 4,024
03/26/2013 33.01 33.07 32.57 33.03 9,138
03/25/2013 33.51 33.51 32.12 32.37 11,113
03/22/2013 33.59 33.59 32.95 32.95 1,500
03/21/2013 33.79 34.01 33.0401 33.0401 5,125
03/20/2013 34.5847 34.9199 34.44 34.74 1,850
03/19/2013 34.37 34.673 33.3811 33.99 19,525
03/18/2013 33.91 34.7904 33.91 34.432 3,600
03/15/2013 35.3589 35.5 35.0901 35.22 3,110
03/14/2013 34.75 35.1875 34.75 35.1875 1,725
03/13/2013 34.75 34.97 34.351 34.57 4,775
03/12/2013 35.12 35.26 34.7399 34.791 2,760
03/11/2013 33.89 34.72 33.89 34.65 3,890
03/08/2013 34 34.18 33.75 34.15 4,405
03/07/2013 33.3 33.4 33.2601 33.4 1,110
03/06/2013 32.932 33.2 32.73 33.14 2,500
03/05/2013 31.96 32.9199 31.96 32.23 17,658
03/04/2013 30.9 31.54 30.9 31.5315 7,460
03/01/2013 31.25 31.45 30.17 31.4 9,670
02/28/2013 31.41 31.9199 31.25 31.47 5,150
02/27/2013 29.9272 31.488 29.9272 30.95 7,984
02/26/2013 29.76 29.77 28.89 29.77 4,257
02/25/2013 31.41 31.43 29.29 29.29 7,000
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.