FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
14.03 USD  +1.27 (+9.95%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.00 65.20 62.79 63.75 1,245,630 -0.52(-0.81%)
Jun 29, 2017 62.30 65.80 61.95 64.27 2,566,149 +3.60(+5.93%)
Jun 28, 2017 62.00 64.16 60.52 60.67 1,986,819 -2.77(-4.37%)
Jun 27, 2017 60.36 63.64 59.83 63.44 1,749,682 +1.39(+2.24%)
Jun 26, 2017 63.20 63.36 60.11 62.05 2,363,509 +2.05(+3.42%)
Jun 23, 2017 60.76 62.33 59.80 60.00 1,785,224 -3.27(-5.17%)
Jun 22, 2017 65.28 65.62 62.32 63.27 2,646,457 -4.01(-5.96%)
Jun 21, 2017 71.50 71.50 66.70 67.28 2,040,620 -3.41(-4.82%)
Jun 20, 2017 69.88 72.54 69.75 70.69 1,791,486 +0.47(+0.67%)
Jun 19, 2017 69.60 70.49 66.63 70.22 2,454,532 +3.18(+4.74%)
Jun 16, 2017 68.60 69.93 65.62 67.04 2,317,234 -1.56(-2.27%)
Jun 15, 2017 71.96 71.99 65.65 68.60 2,949,472 +0.60(+0.88%)
Jun 14, 2017 57.01 71.72 56.46 68.00 7,409,655 +7.76(+12.88%)
Jun 13, 2017 64.91 65.48 58.18 60.24 3,643,849 -4.26(-6.60%)
Jun 12, 2017 70.75 71.00 62.70 64.50 3,781,448 -5.03(-7.23%)
Jun 09, 2017 69.91 69.98 66.50 69.53 3,008,144 +3.29(+4.97%)
Jun 08, 2017 64.75 68.70 64.12 66.24 3,745,529 +3.43(+5.46%)
Jun 07, 2017 64.59 65.94 61.53 62.81 4,226,571 +0.31(+0.50%)
Jun 06, 2017 72.51 72.70 62.00 62.50 5,469,532 -14.00(-18.30%)
Jun 05, 2017 76.12 80.86 75.75 76.50 2,206,267 -1.25(-1.61%)
Jun 02, 2017 79.66 80.78 76.75 77.75 2,349,639 -4.18(-5.10%)
Jun 01, 2017 84.14 84.27 80.36 81.93 2,117,379 +0.54(+0.66%)
May 31, 2017 80.50 84.56 78.68 81.39 2,577,329 +0.55(+0.68%)
May 30, 2017 81.34 81.34 79.02 80.84 2,080,344 +3.28(+4.23%)
May 26, 2017 74.80 78.00 74.64 77.56 2,238,126 -1.58(-2.00%)
May 25, 2017 79.00 81.48 76.76 79.14 2,613,793 +3.24(+4.27%)
May 24, 2017 80.27 85.50 74.41 75.90 5,024,111 -1.80(-2.32%)
May 23, 2017 69.95 78.47 69.43 77.70 2,930,953 +7.41(+10.54%)
May 22, 2017 71.81 72.33 69.09 70.29 2,092,535 -3.39(-4.60%)
May 19, 2017 71.32 74.93 71.27 73.68 1,869,877 -0.09(-0.12%)
May 18, 2017 69.12 74.73 68.85 73.77 2,716,099 +6.71(+10.01%)
May 17, 2017 67.03 70.38 64.31 67.06 3,383,999 -4.85(-6.74%)
May 16, 2017 73.02 74.32 71.00 71.91 2,459,300 -1.71(-2.32%)
May 15, 2017 70.38 78.94 70.04 73.62 2,966,062 -1.31(-1.75%)
May 12, 2017 75.00 76.72 71.83 74.93 2,404,711 -3.86(-4.90%)
May 11, 2017 86.62 86.85 78.29 78.79 2,348,762 -9.58(-10.84%)
May 10, 2017 90.42 90.93 85.26 88.37 2,490,850 -6.86(-7.20%)
May 09, 2017 97.68 99.60 94.08 95.23 2,324,354 +1.34(+1.43%)
May 08, 2017 93.05 100.03 93.05 93.89 1,969,860 -0.93(-0.98%)
May 05, 2017 100.61 100.61 90.41 94.82 2,278,645 -5.79(-5.75%)
May 04, 2017 95.59 103.68 94.22 100.61 2,095,244 +9.99(+11.02%)
May 03, 2017 87.76 91.32 81.06 90.62 3,076,969 +3.41(+3.91%)
May 02, 2017 87.93 88.86 82.95 87.21 2,080,719 +1.12(+1.30%)
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.