FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
23.29 USD  +0.19 (+0.82%)
Streaming Delayed Price  /  Updated: 4:02 AM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.84 39.24 37.66 39.21 787,800 +0.07(+0.18%)
Mar 28, 2019 37.06 39.25 37.06 39.14 1,603,756 +3.75(+10.60%)
Mar 27, 2019 34.09 35.61 33.53 35.39 1,607,395 +1.78(+5.30%)
Mar 26, 2019 34.15 34.77 33.40 33.61 1,553,335 -0.13(-0.39%)
Mar 25, 2019 35.10 35.61 33.30 33.74 1,837,960 -2.29(-6.36%)
Mar 22, 2019 36.00 36.62 34.86 36.03 1,273,300 +1.16(+3.33%)
Mar 21, 2019 34.75 36.83 34.36 34.87 1,616,813 -0.11(-0.31%)
Mar 20, 2019 37.54 39.05 34.46 34.98 1,832,899 -2.97(-7.83%)
Mar 19, 2019 37.31 38.20 37.00 37.95 1,113,336 -0.92(-2.37%)
Mar 18, 2019 37.08 39.42 37.00 38.87 819,552 +0.94(+2.48%)
Mar 15, 2019 37.70 38.95 36.77 37.93 778,100 -0.60(-1.56%)
Mar 14, 2019 37.92 38.79 37.36 38.53 1,323,674 +2.73(+7.63%)
Mar 13, 2019 36.08 36.90 35.10 35.80 1,121,700 -1.07(-2.90%)
Mar 12, 2019 38.80 38.80 36.61 36.87 1,116,949 -2.22(-5.68%)
Mar 11, 2019 38.32 40.75 38.00 39.09 1,128,270 +0.90(+2.36%)
Mar 08, 2019 40.39 41.63 37.63 38.19 1,532,300 -5.31(-12.21%)
Mar 07, 2019 45.13 45.30 42.60 43.50 634,732 -1.65(-3.65%)
Mar 06, 2019 42.29 45.19 41.87 45.15 880,456 +3.25(+7.76%)
Mar 05, 2019 42.70 43.55 41.80 41.90 634,220 -0.08(-0.19%)
Mar 04, 2019 43.24 44.47 41.69 41.98 1,510,598 +0.12(+0.29%)
Mar 01, 2019 39.40 42.07 38.08 41.86 1,763,000 +3.47(+9.04%)
Feb 28, 2019 37.10 38.59 37.10 38.39 1,115,104 +1.17(+3.14%)
Feb 27, 2019 35.80 37.62 35.19 37.22 1,613,490 +2.30(+6.59%)
Feb 26, 2019 35.24 37.00 34.92 34.92 1,159,683 -0.82(-2.29%)
Feb 25, 2019 34.37 35.75 33.71 35.74 991,783 +1.80(+5.30%)
Feb 22, 2019 34.00 34.17 32.40 33.94 1,343,500 -0.29(-0.85%)
Feb 21, 2019 33.68 34.86 33.60 34.23 1,843,668 +1.82(+5.62%)
Feb 20, 2019 32.00 32.86 30.60 32.41 2,349,922 -0.21(-0.64%)
Feb 19, 2019 36.08 36.08 32.31 32.62 2,420,879 -4.66(-12.50%)
Feb 15, 2019 38.83 40.15 37.28 37.28 1,182,500 -2.25(-5.69%)
Feb 14, 2019 40.83 41.43 39.50 39.53 956,778 -1.63(-3.96%)
Feb 13, 2019 41.01 41.38 39.01 41.16 1,150,317 +0.30(+0.73%)
Feb 12, 2019 40.40 41.92 40.23 40.86 511,395 -0.41(-0.99%)
Feb 11, 2019 41.66 41.74 39.99 41.27 558,282 +1.73(+4.38%)
Feb 08, 2019 41.57 41.64 39.11 39.54 798,200 -2.92(-6.88%)
Feb 07, 2019 40.23 42.51 39.95 42.46 891,804 +1.83(+4.50%)
Feb 06, 2019 39.49 40.78 38.00 40.63 1,083,965 +2.27(+5.92%)
Feb 05, 2019 38.98 40.20 38.21 38.36 576,207 -0.89(-2.27%)
Feb 04, 2019 39.40 40.05 38.51 39.25 857,891 +1.27(+3.34%)
Feb 01, 2019 38.47 39.86 37.69 37.98 1,066,500 +0.39(+1.04%)
Jan 31, 2019 38.54 38.91 37.55 37.59 1,309,904 -2.51(-6.26%)
Jan 30, 2019 42.25 42.56 38.30 40.10 1,492,908 -1.30(-3.14%)
Jan 29, 2019 42.96 44.11 41.40 41.40 1,408,935 -2.95(-6.65%)
Jan 28, 2019 47.44 47.44 44.11 44.35 642,540 -2.68(-5.70%)
Jan 25, 2019 50.51 50.53 46.80 47.03 918,600 -5.68(-10.78%)
Jan 24, 2019 53.53 53.53 52.01 52.71 221,467 +0.29(+0.55%)
Jan 23, 2019 54.15 54.55 51.35 52.42 325,848 -0.67(-1.26%)
Jan 22, 2019 53.66 54.60 52.20 53.09 318,634 -0.91(-1.69%)
Jan 18, 2019 51.03 54.48 50.78 54.00 635,300 +4.64(+9.40%)
Jan 17, 2019 50.60 51.00 48.72 49.36 624,433 -0.60(-1.20%)
Jan 16, 2019 49.98 50.86 49.00 49.96 533,653 -0.12(-0.24%)
Jan 15, 2019 47.12 50.84 46.76 50.08 520,714 +2.33(+4.88%)
Jan 14, 2019 46.68 48.54 45.97 47.75 421,428 +0.39(+0.82%)
Jan 11, 2019 46.75 47.78 46.00 47.36 394,800 +0.24(+0.51%)
Jan 10, 2019 44.52 47.41 44.29 47.12 628,629 +2.62(+5.89%)
Jan 09, 2019 46.54 46.54 43.72 44.50 680,533 -1.59(-3.45%)
Jan 08, 2019 48.75 49.75 45.78 46.09 658,809 -0.86(-1.83%)
Jan 07, 2019 44.39 47.25 44.10 46.95 550,852 +1.86(+4.13%)
Jan 04, 2019 46.72 47.08 44.61 45.09 921,300 +0.51(+1.14%)
Jan 03, 2019 47.81 48.29 43.71 44.58 1,031,194 -5.26(-10.55%)
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.