FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
15.74 USD  -0.98 (-5.86%)
Official Closing Price  /  Updated: 4:49 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.31 51.31 51.31 0 +0.47(+0.92%)
Dec 28, 2017 50.28 52.33 49.88 50.84 1,178,997 -0.01(-0.02%)
Dec 27, 2017 50.25 52.33 50.10 50.85 1,004,412 +0.15(+0.30%)
Dec 26, 2017 53.29 54.00 50.42 50.70 1,129,677 -3.70(-6.80%)
Dec 22, 2017 55.75 56.66 53.66 54.40 1,143,167 -2.31(-4.07%)
Dec 21, 2017 58.93 58.96 55.55 56.71 1,106,680 -1.89(-3.23%)
Dec 20, 2017 61.44 61.56 57.51 58.60 1,709,306 -3.45(-5.56%)
Dec 19, 2017 62.90 63.90 61.29 62.05 806,465 -0.75(-1.19%)
Dec 18, 2017 64.74 64.74 62.20 62.80 816,599 -3.32(-5.02%)
Dec 15, 2017 64.00 66.90 63.80 66.12 775,641 +0.40(+0.61%)
Dec 14, 2017 66.10 68.86 64.92 65.72 983,967 +0.33(+0.50%)
Dec 13, 2017 73.26 73.85 63.32 65.39 1,935,303 -8.36(-11.34%)
Dec 12, 2017 75.24 75.65 73.60 73.75 735,694 -0.38(-0.51%)
Dec 11, 2017 74.13 75.39 71.24 74.13 1,186,722 -0.19(-0.26%)
Dec 08, 2017 76.05 76.10 73.33 74.32 692,936 -2.41(-3.14%)
Dec 07, 2017 76.50 78.06 74.78 76.73 831,117 +2.99(+4.05%)
Dec 06, 2017 72.34 74.68 70.81 73.74 1,064,768 +2.81(+3.96%)
Dec 05, 2017 70.93 72.86 68.87 70.93 989,079 +3.13(+4.62%)
Dec 04, 2017 66.61 68.19 66.26 67.80 796,813 +2.40(+3.67%)
Dec 01, 2017 65.86 66.09 62.32 65.40 1,069,134 -0.28(-0.43%)
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%)
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.