FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Junior Gold Mine Bear 3X (NY: JDST)
16.01 USD  +0.27 (+1.72%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.