FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
16.01 USD  +0.27 (+1.72%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 66.00 67.09 63.88 65.68 876,015 +0.38(+0.58%)
Nov 29, 2017 63.41 65.62 63.41 65.30 980,577 +3.44(+5.56%)
Nov 28, 2017 60.93 62.74 60.55 61.86 950,437 +1.18(+1.94%)
Nov 27, 2017 62.09 59.85 60.68 714,040 -2.06(-3.28%)
Nov 24, 2017 61.22 62.77 60.30 62.74 519,811 +1.61(+2.63%)
Nov 22, 2017 62.70 62.70 60.40 61.13 1,091,858 -2.96(-4.62%)
Nov 21, 2017 64.31 64.41 62.29 64.09 888,920 -1.04(-1.60%)
Nov 20, 2017 63.46 66.05 63.30 65.13 931,535 +3.43(+5.56%)
Nov 17, 2017 64.25 64.40 60.80 61.70 1,247,444 -2.99(-4.62%)
Nov 16, 2017 65.52 65.74 64.30 64.69 554,829 +0.09(+0.14%)
Nov 15, 2017 64.80 66.86 64.56 64.60 824,423 -1.42(-2.15%)
Nov 14, 2017 65.60 66.98 64.31 66.02 967,462 +1.35(+2.09%)
Nov 13, 2017 62.71 65.17 62.50 64.67 659,484 +1.30(+2.05%)
Nov 10, 2017 61.31 63.87 60.65 63.37 1,021,607 +2.70(+4.45%)
Nov 09, 2017 59.33 61.80 59.31 60.67 972,456 +0.73(+1.22%)
Nov 08, 2017 59.80 60.30 58.35 59.94 1,134,144 -1.25(-2.04%)
Nov 07, 2017 60.60 62.79 60.11 61.19 1,399,558 +1.43(+2.39%)
Nov 06, 2017 63.71 63.75 58.50 59.76 1,620,644 -3.95(-6.20%)
Nov 03, 2017 61.15 64.97 61.01 63.71 1,243,172 +1.84(+2.97%)
Nov 02, 2017 62.57 62.76 60.09 61.87 1,050,532 -1.61(-2.54%)
Nov 01, 2017 63.28 64.34 60.36 63.48 1,685,740 -0.91(-1.41%)
Oct 31, 2017 63.07 64.93 63.07 64.39 999,881 +2.72(+4.41%)
Oct 30, 2017 64.51 60.34 61.67 1,048,160 -2.33(-3.64%)
Oct 27, 2017 65.80 66.89 62.88 64.00 1,462,271 -1.09(-1.67%)
Oct 26, 2017 61.72 65.98 61.69 65.09 1,565,615 +2.81(+4.51%)
Oct 25, 2017 60.61 62.72 60.37 62.28 1,445,261 +1.67(+2.76%)
Oct 24, 2017 59.42 61.09 58.64 60.61 1,414,478 +2.01(+3.43%)
Oct 23, 2017 58.50 60.25 57.40 58.60 1,932,789 +1.20(+2.09%)
Oct 20, 2017 56.19 57.85 55.81 57.40 1,740,491 +2.56(+4.67%)
Oct 19, 2017 55.00 55.66 54.08 54.84 1,299,481 -1.17(-2.09%)
Oct 18, 2017 55.06 56.14 54.36 56.01 1,342,090 +1.24(+2.26%)
Oct 17, 2017 55.50 56.42 54.19 54.77 2,018,478 +0.44(+0.81%)
Oct 16, 2017 51.64 55.32 51.13 54.33 2,572,102 +3.11(+6.07%)
Oct 13, 2017 50.00 52.24 49.82 51.22 1,654,870 +0.12(+0.23%)
Oct 12, 2017 50.52 51.74 50.15 51.10 1,834,057 +1.10(+2.20%)
Oct 11, 2017 51.23 54.13 49.80 50.00 2,642,795 -1.73(-3.34%)
Oct 10, 2017 49.04 52.20 48.94 51.73 2,208,412 +1.97(+3.96%)
Oct 09, 2017 50.63 51.73 49.44 49.76 1,676,539 -1.77(-3.43%)
Oct 06, 2017 55.52 56.77 51.51 51.53 3,158,811 -3.88(-7.00%)
Oct 05, 2017 53.17 55.68 52.93 55.41 1,872,282 +2.34(+4.41%)
Oct 04, 2017 53.37 54.41 52.80 53.07 1,493,278 -1.29(-2.37%)
Oct 03, 2017 56.06 56.36 53.51 54.36 2,354,637 -2.24(-3.96%)
Oct 02, 2017 57.02 58.32 55.75 56.60 2,397,676 +0.21(+0.37%)
Sep 29, 2017 54.70 56.57 54.49 56.39 1,841,080 +1.21(+2.19%)
Sep 28, 2017 55.98 56.66 53.80 55.18 2,265,261 -1.49(-2.63%)
Sep 27, 2017 56.88 54.63 56.67 2,349,061 +2.61(+4.83%)
Sep 26, 2017 52.99 54.99 51.54 54.06 2,233,922 +3.40(+6.71%)
Sep 25, 2017 54.23 54.63 49.86 50.66 2,175,304 -2.87(-5.36%)
Sep 22, 2017 54.21 55.15 52.83 53.53 1,777,111 -2.60(-4.63%)
Sep 21, 2017 57.00 57.00 53.70 56.13 2,510,546 +1.65(+3.03%)
Sep 20, 2017 51.22 56.55 49.27 54.48 4,286,688 +2.67(+5.15%)
Sep 19, 2017 52.16 53.02 51.35 51.81 2,271,493 -0.90(-1.71%)
Sep 18, 2017 51.50 53.57 50.85 52.71 2,968,851 +3.43(+6.96%)
Sep 15, 2017 47.21 49.75 46.91 49.28 2,499,403 +2.12(+4.50%)
Sep 14, 2017 48.90 49.10 46.71 47.16 1,828,370 -1.28(-2.64%)
Sep 13, 2017 45.96 49.18 45.96 48.44 3,050,463 +2.83(+6.20%)
Sep 12, 2017 47.33 47.84 44.86 45.61 2,525,486 -1.40(-2.98%)
Sep 11, 2017 45.90 47.50 43.90 47.01 3,424,808 +3.51(+8.07%)
Sep 08, 2017 41.35 44.37 41.30 43.50 2,847,313 +2.27(+5.51%)
Sep 07, 2017 42.52 43.30 40.90 41.23 3,521,652 -2.97(-6.72%)
Sep 06, 2017 43.09 45.32 41.81 44.20 3,359,505 +1.84(+4.34%)
Sep 05, 2017 45.60 45.64 42.31 42.36 3,468,213 -4.41(-9.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.