FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
16.34 USD  +0.06 (+0.37%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.