Direxion Daily FTSE China Bull 3x Shares Historical Stock Prices

(ETF)
YINN 
$16.67
*  
0.28
1.71%
Get YINN Alerts
*Delayed - data as of Sep. 2, 2015 13:14 ET  -  Find a broker to begin trading YINN now


Community Rating:
View:    YINN 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

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

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:14  16.76  16.91  16.17  16.67 716,383
09/01/2015 16.95 17.26 16.01 16.39 1,623,922
08/31/2015 19.26 19.69 18.75 19.01 1,035,037
08/28/2015 19.92 20.31 19.39 19.75 1,762,334
08/27/2015 20.46 21.99 20.22 21.7 3,723,076
08/26/2015 18.5 19.11 16.98 19.04 2,503,331
08/25/2015 20.01 20.29 17.74 17.74 1,706,221
08/24/2015 15.29 19.16 14.69 16.62 2,309,595
08/21/2015 21.78 22.3 20.4 20.67 2,226,521
08/20/2015 22.85 23.16 22.2201 22.3 1,443,709
08/19/2015 25.06 25.08 23.44 24.06 1,912,962
08/18/2015 25.8 26.22 25.61 25.87 960,131
08/17/2015 26.88 27.6 26.65 27.56 843,332
08/14/2015 27.8 28.168 27.74 28.1 635,131
08/13/2015 28.02 28.509 27.72 27.85 1,212,090
08/12/2015 26.87 27.51 26.5 27.26 1,451,032
08/11/2015 28.54 29.24 28.14 29.13 1,233,658
08/10/2015 29.55 30.55 29.55 30.31 1,122,907
08/07/2015 28.72 28.86 28.1 28.42 830,335
08/06/2015 28.06 28.18 27.25 27.55 746,376
08/05/2015 28.61 29.01 27.94 28.27 985,764
08/04/2015 27.74 28.2 27.32 27.72 1,259,738
08/03/2015 27.5 27.53 26.67 27.14 1,015,586
07/31/2015 28.82 29.25 28.06 28.36 1,166,115
07/30/2015 28.46 28.89 28.0842 28.66 1,204,442
07/29/2015 28.92 30.36 28.6446 30.1 1,613,907
07/28/2015 28.52 29.09 27.7397 29.09 1,266,663
07/27/2015 27.46 28.44 26.9497 27.66 1,277,898
07/24/2015 32.35 32.35 30.69 31.32 930,368
07/23/2015 33.44 33.53 32.441 32.66 786,638
07/22/2015 32.82 33.06 32.5 32.67 800,219
07/21/2015 34.14 34.3999 33.59 33.73 843,064
07/20/2015 33.3 33.69 32.7305 33.25 718,037
07/17/2015 34.07 34.19 33.55 33.9 1,378,465
07/16/2015 32.72 33.25 32.49 33.24 1,439,612
07/15/2015 32.39 32.63 31.32 31.41 1,228,707
07/14/2015 32.95 33.87 32.82 33.69 1,106,877
07/13/2015 34.76 34.89 33.97 34.22 1,853,756
07/10/2015 33.93 33.99 32.52 33.83 4,060,811
07/09/2015 30.7 30.94 29.58 29.85 2,704,428
07/08/2015 27.8 28.7495 25.76 25.9 3,523,741
07/07/2015 32 33.25 29.8 33.09 2,276,546
07/06/2015 38.15 39.3 37.25 37.91 1,437,271
07/02/2015 44.05 44.96 43.27 43.53 633,049
07/01/2015 43.24 44.18 42.601 43.38 412,995
06/30/2015 44.75 44.7699 43.39 44.36 881,478
06/29/2015 42.53 43.2499 41.29 41.36 818,802
06/26/2015 45.91 46.6895 44.72 44.96 641,656
06/25/2015 50.01 50.0492 48.95 48.97 378,442
06/24/2015 52.29 52.8899 51.35 51.49 449,025
06/23/2015 51.03 51.52 50.9156 51.24 576,503
06/22/2015 48.1 48.61 47.42 47.89 349,146
06/19/2015 46.03 46.7 45.8 46.13 469,383
06/18/2015 46.47 47.66 46.21 47.47 559,927
06/17/2015 47.36 47.9 46.2 47.22 419,582
06/16/2015 45.98 46.96 45.68 46.67 650,644
06/15/2015 49.05 49.15 48.3 48.71 617,038
06/12/2015 53.48 53.8238 53.11 53.46 306,747
06/11/2015 51.95 52.68 51.52 52.16 332,355
06/10/2015 49.62 51.23 49.55 51 572,181
06/09/2015 51.16 52.43 51.1 52.3 305,580
06/08/2015 54.5 55.05 54.2601 54.64 301,336
06/05/2015 52.42 53.4899 51.67 53.15 327,419
06/04/2015 55.29 55.46 54.104 54.36 318,670
06/03/2015 54.8 55.95 54.57 55.46 383,166
06/02/2015 54.05 55.19 53.89 54.38 283,690
06/01/2015 55.3 55.3 53.86 54.38 534,717
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?