FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
9.985 USD  -0.455 (-4.36%)
Streaming Delayed Price  /  Updated: 11:49 AM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.63 54.63 54.63 0 -2.42(-4.24%)
Mar 28, 2018 55.08 57.42 54.86 57.05 1,369,313 +3.57(+6.68%)
Mar 27, 2018 53.02 54.24 52.22 53.48 1,459,553 +2.53(+4.97%)
Mar 26, 2018 50.71 51.15 49.92 50.95 1,196,077 -0.88(-1.70%)
Mar 23, 2018 51.92 52.65 49.97 51.83 1,888,155 -3.52(-6.36%)
Mar 22, 2018 54.49 55.70 53.58 55.35 1,008,506 +1.98(+3.71%)
Mar 21, 2018 57.44 58.21 52.10 53.37 2,799,680 -6.24(-10.47%)
Mar 20, 2018 58.88 60.20 58.51 59.61 823,824 +1.68(+2.90%)
Mar 19, 2018 59.61 60.63 56.85 57.93 901,580 -1.69(-2.83%)
Mar 16, 2018 59.00 60.93 58.75 59.62 1,674,656 +0.74(+1.26%)
Mar 15, 2018 58.25 59.63 57.82 58.88 1,156,199 +1.69(+2.96%)
Mar 14, 2018 57.35 57.89 56.12 57.19 551,731 +0.00(+0.00%)
Mar 13, 2018 56.40 58.46 55.65 57.19 777,840 +0.59(+1.04%)
Mar 12, 2018 59.11 60.05 56.39 56.60 1,118,214 -1.30(-2.25%)
Mar 09, 2018 58.60 58.88 55.68 57.90 1,433,757 +0.21(+0.36%)
Mar 08, 2018 57.45 59.26 57.01 57.69 1,056,293 -0.49(-0.84%)
Mar 07, 2018 58.87 58.18 1,729,555 +3.83(+7.05%)
Mar 06, 2018 55.43 55.43 52.15 54.35 2,136,341 -3.42(-5.92%)
Mar 05, 2018 58.70 59.48 57.45 57.77 690,465 -0.34(-0.59%)
Mar 02, 2018 55.49 58.38 54.85 58.11 1,065,729 +0.79(+1.38%)
Mar 01, 2018 61.65 63.99 56.39 57.32 2,163,162 -2.75(-4.58%)
Feb 28, 2018 58.90 60.18 57.75 60.07 882,033 +0.84(+1.42%)
Feb 27, 2018 56.03 60.43 55.89 59.23 1,611,575 +4.63(+8.48%)
Feb 26, 2018 55.72 56.55 54.34 54.60 795,770 -2.89(-5.03%)
Feb 23, 2018 59.04 60.00 56.72 57.49 1,019,692 -2.13(-3.57%)
Feb 22, 2018 59.83 59.62 1,154,361 -0.07(-0.12%)
Feb 21, 2018 57.00 59.69 52.87 59.69 1,966,711 +0.49(+0.83%)
Feb 20, 2018 56.67 59.94 55.61 59.20 1,641,434 +4.57(+8.37%)
Feb 16, 2018 54.63 54.63 54.63 0 +4.63(+9.26%)
Feb 15, 2018 50.13 51.99 49.47 50.00 1,598,265 -0.49(-0.97%)
Feb 14, 2018 59.29 60.73 49.58 50.49 2,839,934 -8.02(-13.71%)
Feb 13, 2018 59.52 61.10 57.81 58.51 764,746 -1.67(-2.78%)
Feb 12, 2018 65.32 66.68 57.69 60.18 1,560,840 -7.16(-10.63%)
Feb 09, 2018 62.77 71.62 62.74 67.34 1,440,113 +4.34(+6.89%)
Feb 08, 2018 62.92 64.30 59.80 63.00 932,158 -0.46(-0.72%)
Feb 07, 2018 63.10 64.29 60.44 63.46 989,820 +1.80(+2.92%)
Feb 06, 2018 59.00 61.94 58.10 61.66 1,156,054 +4.66(+8.18%)
Feb 05, 2018 57.71 59.42 56.40 57.00 1,139,376 -0.78(-1.35%)
Feb 02, 2018 54.22 58.48 54.20 57.78 2,464,092 +6.31(+12.26%)
Feb 01, 2018 52.85 53.74 51.90 51.47 1,622,468 +0.25(+0.49%)
Jan 31, 2018 51.70 55.94 50.18 51.22 3,008,777 -2.87(-5.31%)
Jan 30, 2018 50.25 54.52 50.00 54.09 1,639,148 +2.18(+4.20%)
Jan 29, 2018 48.40 52.48 48.32 51.91 2,562,448 +4.86(+10.33%)
Jan 26, 2018 46.96 47.75 45.68 47.05 1,442,370 -1.00(-2.08%)
Jan 25, 2018 43.22 48.50 42.90 48.05 3,216,453 +4.39(+10.05%)
Jan 24, 2018 44.01 44.47 42.31 43.66 2,410,773 -2.72(-5.86%)
Jan 23, 2018 49.54 50.92 45.96 46.38 1,744,883 -2.19(-4.51%)
Jan 22, 2018 48.70 49.78 47.58 48.57 1,100,387 -0.55(-1.12%)
Jan 19, 2018 48.67 49.15 47.71 49.12 1,154,996 -0.44(-0.89%)
Jan 18, 2018 46.55 49.92 46.20 49.56 2,223,185 +2.71(+5.78%)
Jan 17, 2018 45.41 47.08 43.86 46.85 1,936,376 +2.29(+5.14%)
Jan 16, 2018 46.54 47.22 44.21 44.56 2,130,581 -2.54(-5.39%)
Jan 12, 2018 47.10 47.10 47.10 0 -4.42(-8.58%)
Jan 11, 2018 52.05 52.22 51.03 51.52 975,910 -1.30(-2.46%)
Jan 10, 2018 52.82 1,384,063 -2.05(-3.74%)
Jan 09, 2018 53.40 55.25 53.35 54.87 1,586,316 +3.15(+6.09%)
Jan 08, 2018 50.01 52.13 49.71 51.72 1,352,588 +2.32(+4.70%)
Jan 05, 2018 49.50 49.88 48.29 49.40 963,502 +1.11(+2.30%)
Jan 04, 2018 49.76 50.69 48.06 48.29 1,323,342 -0.88(-1.79%)
Jan 03, 2018 47.11 51.32 46.80 49.17 1,835,329 +2.03(+4.31%)
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.