Quantcast

Direxion Daily Consumer Staples Bull 3X Shares Historical Stock Prices

(ETF)
NEED 
$20.7989
*  
0.8657
4.34%
Get NEED Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading NEED now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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.
16:00 20.24 20.87 20.5532 20.7989 1,562
01/23/2019 20.87 20.87 20.5532 20.7989 1,562
01/22/2019 20.52 20.66 19.74 19.9332 23,610
01/18/2019 20.56 20.74 20.56 20.6576 7,423
01/17/2019 19.86 20.0481 19.82 20.0481 23,062
01/16/2019 19.91 19.93 19.62 19.8019 28,202
01/15/2019 19.91 20.11 19.87 20.0581 11,193
01/14/2019 19.93 19.93 19.4873 19.4873 1,601
01/11/2019 19.62 19.7976 19.62 19.7976 2,505
01/10/2019 19.11 19.6662 19.08 19.6662 3,119
01/09/2019 20.01 20.01 19.23 19.2468 2,951
01/08/2019 19.75 19.9234 19.61 19.9234 3,210
01/07/2019 19.03 19.6499 19.03 19.3611 2,185
01/04/2019 18.63 19.3072 18.63 19.2549 4,843
01/03/2019 18.67 18.84 18.3043 18.3043 6,367
01/02/2019 18.38 18.7587 18.3191 18.6261 6,540
12/31/2018 18.85 18.85 18.59 18.7221 1,422
12/28/2018 18.74 19.24 18.5675 18.6774 1,217
12/27/2018 17.78 18.6008 17.12 18.6008 20,706
12/26/2018 17.18 18.165 17.13 18.165 19,365
12/24/2018 17.9299 17.9299 16.8371 16.8371 966
12/21/2018 18.54 18.7 18.5351 18.6005 662
12/20/2018 19.4 19.59 18.5554 18.8693 3,587
12/19/2018 19.98 20.223 19.98 20.223 200
12/18/2018 21.5 21.5 20.7951 20.7951 250
12/17/2018 22.42 22.42 21.4167 21.4167 196
12/14/2018 23.75 23.75 23.07 23.11 10,008
12/13/2018 24.6 24.6 24.3 24.4426 5,600
12/12/2018 24.3 24.3399 23.9996 23.9996 700
12/11/2018 24.32 24.32 23.98 24.1654 1,260
12/10/2018 23.2152 23.5879 23.2152 23.5879 2,760
12/07/2018 24.5348 24.5348 23.58 23.58 770
12/06/2018 24.33 24.33 23.2 23.2 1,211
12/04/2018 24.8201 24.8201 24.8201 24.8201 100
12/03/2018 25.82 25.82 25.2 25.5101 2,957
11/30/2018 25.16 25.46 25.11 25.46 710
11/29/2018 24.92 24.92 24.92 24.92 100
*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?

Smart Portfolio