COWS Historical Prices | Direxion Daily Agribusiness Bea Stock

Dow

0.08% Nasdaq

0.11%

Direxion Daily Agribusiness Bear 3X Shrs (COWS)

-NYSEArca

21.83 0.00(0.00%) Sep 5

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 5, 2012	21.83	21.83	21.83	21.83	800	21.83
Sep 4, 2012	21.68	22.32	21.68	22.11	2,400	22.11
Aug 31, 2012	22.12	22.12	21.63	21.79	64,600	21.79
Aug 30, 2012	22.25	22.51	22.25	22.51	2,300	22.51
Aug 29, 2012	21.60	21.60	21.60	21.60	0	21.60
Aug 28, 2012	21.60	21.60	21.60	21.60	0	21.60
Aug 27, 2012	21.60	21.60	21.60	21.60	100	21.60
Aug 24, 2012	21.85	21.85	21.85	21.85	400	21.85
Aug 23, 2012	21.51	21.71	21.51	21.57	2,000	21.57
Aug 22, 2012	20.52	20.52	20.52	20.52	0	20.52
Aug 21, 2012	20.90	20.90	20.40	20.52	5,300	20.52
Aug 20, 2012	21.03	21.03	21.03	21.03	0	21.03
Aug 17, 2012	21.08	21.08	21.02	21.03	5,400	21.03
Aug 16, 2012	20.94	20.94	20.91	20.91	400	20.91
Aug 15, 2012	21.23	21.23	21.23	21.23	0	21.23
Aug 14, 2012	21.27	21.27	21.23	21.23	200	21.23
Aug 13, 2012	21.75	21.75	21.75	21.75	200	21.75
Aug 10, 2012	21.54	21.60	21.54	21.60	3,200	21.60
Aug 9, 2012	21.16	21.16	21.16	21.16	300	21.16
Aug 8, 2012	21.40	21.40	21.40	21.40	300	21.40
Aug 7, 2012	21.74	21.74	21.74	21.74	0	21.74
Aug 6, 2012	21.82	21.82	21.74	21.74	300	21.74
Aug 3, 2012	21.98	21.98	21.86	21.86	1,000	21.86
Aug 2, 2012	23.40	23.40	23.40	23.40	100	23.40
Aug 1, 2012	21.87	21.87	21.87	21.87	100	21.87
Jul 31, 2012	22.06	22.06	22.06	22.06	0	22.06
Jul 30, 2012	22.06	22.06	22.06	22.06	300	22.06
Jul 27, 2012	22.82	22.82	21.39	21.40	2,600	21.40
Jul 26, 2012	23.15	23.15	23.15	23.15	500	23.15
Jul 25, 2012	24.00	24.00	23.79	23.79	200	23.79
Jul 24, 2012	23.44	23.44	23.44	23.44	0	23.44
Jul 23, 2012	23.84	24.11	23.44	23.44	2,100	23.44
Jul 20, 2012	21.70	21.70	21.70	21.70	0	21.70
Jul 19, 2012	21.70	21.70	21.70	21.70	100	21.70
Jul 18, 2012	21.92	21.92	21.87	21.87	900	21.87
Jul 17, 2012	23.07	23.07	22.44	22.44	400	22.44
Jul 16, 2012	23.27	23.27	23.26	23.26	400	23.26
Jul 13, 2012	23.22	23.22	23.22	23.22	500	23.22
Jul 12, 2012	23.16	23.16	23.16	23.16	0	23.16
Jul 11, 2012	23.16	23.16	23.16	23.16	0	23.16
Jul 10, 2012	23.16	23.16	23.16	23.16	0	23.16
Jul 9, 2012	23.16	23.16	23.16	23.16	100	23.16
Jul 6, 2012	23.12	23.16	23.12	23.16	500	23.16
Jul 5, 2012	21.89	21.89	21.89	21.89	500	21.89
Jul 3, 2012	22.10	22.10	22.10	22.10	500	22.10
Jul 2, 2012	23.14	23.14	23.14	23.14	800	23.14
Jun 29, 2012	24.79	24.79	24.79	24.79	0	24.79
Jun 28, 2012	24.79	24.79	24.79	24.79	0	24.79
Jun 27, 2012	24.79	24.79	24.79	24.79	300	24.79
Jun 26, 2012	27.19	27.19	26.01	26.01	200	26.01
Jun 25, 2012	26.89	26.89	26.89	26.89	0	26.89
Jun 22, 2012	26.89	26.89	26.89	26.89	0	26.89
Jun 21, 2012	26.89	26.89	26.89	26.89	0	26.89
Jun 20, 2012	26.89	26.89	26.89	26.89	0	26.89
Jun 19, 2012	26.89	26.89	26.89	26.89	0	26.89
Jun 18, 2012	26.89	26.89	26.89	26.89	300	26.89
Jun 15, 2012	28.27	28.27	28.27	28.27	0	28.27
Jun 14, 2012	28.27	28.27	28.27	28.27	200	28.27
Jun 13, 2012	27.48	27.48	27.48	27.48	0	27.48
Jun 12, 2012	27.48	27.48	27.48	27.48	0	27.48
Jun 11, 2012	27.48	27.48	27.48	27.48	0	27.48
Jun 8, 2012	27.48	27.48	27.48	27.48	0	27.48
Jun 7, 2012	26.45	27.48	26.45	27.48	300	27.48
Jun 6, 2012	28.06	28.06	28.06	28.06	200	28.06
Jun 5, 2012	30.47	30.77	30.16	30.29	2,400	30.29
Jun 4, 2012	32.10	32.32	32.10	32.12	1,800	32.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COWS

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Agribusiness Bear 3X Shrs (COWS)