Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries CSI 300 China A 2X ETF Direxion (NY: CHAU ) 13.77 +0.20 (+1.47%) Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 30, 2016 15.69 15.69 15.69 0 -0.09(-0.59%) Dec 29, 2016 15.65 15.82 15.65 15.78 54,211 +0.10(+0.65%) Dec 28, 2016 15.80 15.80 15.68 15.68 57,231 -0.36(-2.25%) Dec 27, 2016 15.97 16.11 15.97 16.04 45,405 +0.27(+1.70%) Dec 23, 2016 15.77 15.77 15.77 0 -0.36(-2.23%) Dec 22, 2016 16.13 16.22 16.11 16.13 48,770 -0.11(-0.68%) Dec 21, 2016 16.25 16.33 16.23 16.25 61,951 +0.33(+2.09%) Dec 20, 2016 15.96 16.00 15.91 15.91 103,022 -0.24(-1.49%) Dec 19, 2016 16.18 16.23 16.15 16.15 74,620 +0.02(+0.11%) Dec 16, 2016 16.34 16.34 16.13 16.13 52,327 -0.17(-1.02%) Dec 15, 2016 16.34 16.36 16.20 16.30 96,118 -0.26(-1.56%) Dec 14, 2016 16.94 16.94 16.55 16.56 121,479 -0.51(-2.98%) Dec 13, 2016 17.12 17.16 17.05 17.07 107,724 +0.05(+0.27%) Dec 12, 2016 17.43 17.43 16.91 17.02 249,676 -1.15(-6.31%) Dec 09, 2016 18.44 18.44 18.11 18.17 119,195 +0.17(+0.92%) Dec 08, 2016 18.08 18.19 17.98 18.00 109,892 -0.40(-2.16%) Dec 07, 2016 18.23 18.44 18.23 18.40 85,495 +0.29(+1.58%) Dec 06, 2016 18.10 18.17 18.08 18.11 107,930 -0.28(-1.51%) Dec 05, 2016 18.33 18.45 18.33 18.39 91,160 -0.49(-2.59%) Dec 02, 2016 18.88 18.97 18.85 18.88 88,584 -0.36(-1.87%) Dec 01, 2016 19.06 19.30 19.06 19.24 72,859 +0.41(+2.16%) Nov 30, 2016 18.90 18.93 18.78 18.83 77,401 -0.38(-1.97%) Nov 29, 2016 18.89 19.25 18.86 19.21 165,103 +0.55(+2.97%) Nov 28, 2016 18.66 18.68 18.58 18.66 102,388 +0.11(+0.60%) Nov 25, 2016 18.48 18.57 18.43 18.55 102,228 +0.57(+3.19%) Nov 23, 2016 17.97 17.97 17.97 0 -0.18(-1.02%) Nov 22, 2016 18.07 18.20 18.02 18.16 61,620 +0.37(+2.08%) Nov 21, 2016 17.54 17.81 17.54 17.79 155,207 +0.39(+2.23%) Nov 18, 2016 17.40 17.48 17.35 17.40 53,273 -0.30(-1.72%) Nov 17, 2016 17.50 17.74 17.49 17.71 46,771 +0.21(+1.22%) Nov 16, 2016 17.58 17.58 17.46 17.49 41,501 -0.21(-1.20%) Nov 15, 2016 17.67 17.72 17.61 17.71 53,937 +0.03(+0.16%) Nov 14, 2016 17.75 17.79 17.62 17.68 80,024 -0.02(-0.10%) Nov 11, 2016 17.51 17.79 17.51 17.70 104,837 +0.37(+2.13%) Nov 10, 2016 17.64 17.71 17.19 17.33 103,796 -0.17(-0.95%) Nov 09, 2016 17.35 17.60 17.25 17.49 86,968 -0.11(-0.63%) Nov 08, 2016 17.42 17.69 17.39 17.60 62,797 +0.16(+0.90%) Nov 07, 2016 17.51 17.51 17.33 17.45 44,677 +0.18(+1.07%) Nov 04, 2016 17.25 17.37 17.24 17.26 33,485 -0.19(-1.11%) Nov 03, 2016 17.30 17.48 17.30 17.46 60,078 +0.32(+1.89%) Nov 02, 2016 17.26 17.28 17.11 17.13 52,493 -0.21(-1.23%) Nov 01, 2016 17.45 17.45 17.15 17.35 57,366 +0.22(+1.30%) Oct 31, 2016 17.01 17.17 17.01 17.12 22,691 -0.02(-0.11%) Oct 28, 2016 17.10 17.26 17.10 17.14 53,091 -0.03(-0.16%) Oct 27, 2016 17.18 17.31 17.17 17.17 36,271 -0.18(-1.01%) Oct 26, 2016 17.37 17.44 17.32 17.35 76,386 -0.04(-0.21%) Oct 25, 2016 17.65 17.65 17.38 17.38 290,626 -0.30(-1.72%) Oct 24, 2016 17.64 17.72 17.63 17.69 95,891 +0.47(+2.74%) Oct 21, 2016 17.33 17.33 17.19 17.22 102,129 -0.06(-0.32%) Oct 20, 2016 17.20 17.30 17.18 17.27 54,439 -0.03(-0.16%) Oct 19, 2016 17.28 17.34 17.21 17.30 100,952 -0.15(-0.85%) Oct 18, 2016 17.33 17.47 17.27 17.45 143,270 +0.62(+3.68%) Oct 17, 2016 16.82 16.83 16.74 16.83 81,287 -0.38(-2.20%) Oct 14, 2016 17.28 17.30 17.19 17.21 48,234 +0.18(+1.09%) Oct 13, 2016 17.00 17.10 16.92 17.02 54,421 -0.15(-0.86%) Oct 12, 2016 17.12 17.17 17.05 17.17 28,922 -0.02(-0.11%) Oct 11, 2016 17.35 17.35 17.04 17.19 107,014 -0.08(-0.48%) Oct 10, 2016 17.37 17.37 17.22 17.27 117,744 +0.14(+0.81%) Oct 07, 2016 17.32 17.32 16.96 17.13 96,501 +0.11(+0.65%) Oct 06, 2016 17.05 17.12 17.01 17.02 33,697 +0.09(+0.55%) Oct 05, 2016 16.93 16.99 16.89 16.93 34,292 +0.06(+0.33%) Oct 04, 2016 17.23 17.23 16.84 16.87 42,609 -0.14(-0.81%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.