FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
14.64 USD  -0.21 (-1.41%)
Streaming Delayed Price  /  Updated: 10:33 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 49.80 49.85 46.66 47.14 1,789,331 -4.17(-8.13%)
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%)
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%)
Sep 01, 2017 46.31 48.98 46.17 46.77 2,485,728 -0.73(-1.54%)
Aug 31, 2017 52.27 52.29 47.23 47.50 2,985,500 -5.14(-9.76%)
Aug 30, 2017 50.75 53.17 50.61 52.64 2,072,520 +2.11(+4.18%)
Aug 29, 2017 48.00 52.62 47.40 50.53 2,880,335 -1.01(-1.96%)
Aug 28, 2017 56.81 56.81 51.40 51.54 3,073,363 -6.25(-10.82%)
Aug 25, 2017 57.66 60.38 56.85 57.79 1,863,227 -0.82(-1.40%)
Aug 24, 2017 59.70 59.88 57.52 58.61 1,342,892 -0.20(-0.34%)
Aug 23, 2017 59.08 60.61 58.66 58.81 976,481 -1.29(-2.15%)
Aug 22, 2017 59.07 60.26 58.33 60.10 1,151,002 +1.74(+2.98%)
Aug 21, 2017 60.37 60.45 58.30 58.36 1,379,072 -2.65(-4.34%)
Aug 18, 2017 58.94 62.11 58.00 61.01 1,976,216 +0.04(+0.07%)
Aug 17, 2017 60.35 62.18 59.32 60.97 1,726,610 -0.42(-0.68%)
Aug 16, 2017 66.11 66.58 60.29 61.39 2,042,718 -4.33(-6.59%)
Aug 15, 2017 66.10 66.51 65.00 65.72 1,519,600 +2.63(+4.17%)
Aug 14, 2017 62.28 63.45 61.20 63.09 1,461,824 +2.91(+4.84%)
Aug 11, 2017 62.23 63.35 60.10 60.18 1,635,726 -1.63(-2.64%)
Aug 10, 2017 62.29 63.40 61.45 61.81 1,778,286 -3.22(-4.95%)
Aug 09, 2017 64.78 66.86 63.80 65.03 1,612,580 -3.39(-4.95%)
Aug 08, 2017 67.55 71.24 67.10 68.42 1,637,750 -0.27(-0.39%)
Aug 07, 2017 68.46 69.27 67.06 68.69 1,236,001 +1.28(+1.90%)
Aug 04, 2017 65.18 68.85 64.80 67.41 2,342,580 +4.06(+6.41%)
Aug 03, 2017 62.63 63.82 61.67 63.35 1,510,144 +0.68(+1.09%)
Aug 02, 2017 61.75 63.12 60.01 62.67 1,829,580 +1.76(+2.89%)
Aug 01, 2017 61.70 61.88 58.70 60.91 1,863,425 +0.33(+0.54%)
Jul 31, 2017 61.06 61.60 59.04 60.58 1,354,905 +0.13(+0.22%)
Jul 28, 2017 63.91 63.91 60.05 60.45 1,931,691 -3.93(-6.10%)
Jul 27, 2017 62.49 65.45 61.10 64.38 2,347,917 +3.08(+5.02%)
Jul 26, 2017 69.26 69.33 59.60 61.30 3,024,560 -7.61(-11.04%)
Jul 25, 2017 68.16 69.47 65.86 68.91 1,207,867 +1.12(+1.65%)
Jul 24, 2017 64.00 68.81 63.60 67.79 1,586,924 +3.55(+5.53%)
Jul 21, 2017 63.90 65.29 63.50 64.24 1,208,081 -1.14(-1.74%)
Jul 20, 2017 66.23 67.16 64.18 65.38 1,469,478 -0.79(-1.19%)
Jul 19, 2017 66.12 67.51 64.54 66.17 1,312,058 +0.65(+0.99%)
Jul 18, 2017 64.89 66.20 64.02 65.52 1,408,594 -0.99(-1.49%)
Jul 17, 2017 67.16 67.40 65.27 66.51 1,253,992 -2.27(-3.30%)
Jul 14, 2017 69.48 67.10 68.78 1,474,844 -3.42(-4.74%)
Jul 13, 2017 68.90 72.93 68.55 72.20 1,254,115 +2.50(+3.59%)
Jul 12, 2017 67.45 69.70 66.28 69.70 1,483,809 -0.62(-0.88%)
Jul 11, 2017 71.51 75.26 69.92 70.32 1,494,718 -1.02(-1.43%)
Jul 10, 2017 78.80 79.16 70.76 71.34 1,520,216 -5.14(-6.72%)
Jul 07, 2017 74.28 78.83 73.58 76.48 1,663,946 +4.63(+6.44%)
Jul 06, 2017 69.48 72.79 69.48 71.85 1,124,822 +3.31(+4.83%)
Jul 05, 2017 70.35 72.49 67.61 68.54 1,554,430 -1.91(-2.71%)
Jul 03, 2017 67.85 71.10 66.91 70.45 1,357,805 +6.70(+10.51%)
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.