DUST Historical Prices | Direxion Daily Gold Miners Bear Stock

Dow

0.06% Nasdaq

0.01%

Direxion Daily Gold Miners Bear 3X Shrs (DUST)

-NYSEArca

102.30 4.80(4.92%) 4:00PM EDT|After Hours : 100.50 1.80 (1.76%) 6:16PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	93.57	99.28	93.07	97.50	564,900	97.50
May 22, 2013	98.48	104.06	88.47	99.66	1,213,000	99.66
May 21, 2013	104.71	108.29	98.90	103.89	755,200	103.89
May 20, 2013	119.28	120.09	94.29	97.74	1,076,600	97.74
May 17, 2013	109.76	118.72	109.31	118.72	935,200	118.72
May 16, 2013	110.90	115.00	100.66	105.59	788,300	105.59
May 15, 2013	98.50	107.10	96.53	106.67	976,200	106.67
May 14, 2013	92.29	94.56	86.70	93.88	619,200	93.88
May 13, 2013	88.12	90.85	86.90	90.54	491,000	90.54
May 10, 2013	90.01	92.50	84.15	84.23	987,100	84.23
May 9, 2013	84.26	84.74	75.34	83.68	991,000	83.68
May 8, 2013	91.11	91.86	79.00	80.00	1,073,700	80.00
May 7, 2013	92.70	96.92	91.56	95.00	716,100	95.00
May 6, 2013	87.09	88.95	86.51	87.69	276,100	87.69
May 3, 2013	88.48	89.68	82.37	88.03	497,200	88.03
May 2, 2013	86.15	90.42	85.00	88.59	403,500	88.59
May 1, 2013	89.52	92.44	84.54	87.78	842,800	87.78
Apr 30, 2013	88.25	94.08	82.29	82.29	674,700	82.29
Apr 29, 2013	85.53	88.20	83.33	86.16	460,900	86.16
Apr 26, 2013	81.07	92.28	80.02	90.01	935,600	90.01
Apr 25, 2013	79.43	83.23	75.56	80.89	922,400	80.89
Apr 24, 2013	99.29	99.64	82.15	85.47	969,400	85.47
Apr 23, 2013	102.67	108.84	101.82	105.15	641,100	105.15
Apr 22, 2013	96.30	104.00	95.03	98.75	622,000	98.75
Apr 19, 2013	101.78	111.35	98.78	102.93	718,300	102.93
Apr 18, 2013	114.80	117.33	103.11	107.33	1,179,500	107.33
Apr 17, 2013	102.44	119.63	98.71	118.19	1,409,800	118.19
Apr 16, 2013	88.79	104.96	87.88	102.83	1,419,300	102.83
Apr 15, 2013	91.98	101.04	91.94	100.73	2,809,900	100.73
Apr 12, 2013	70.99	78.08	70.55	78.07	1,684,100	78.07
Apr 11, 2013	63.57	66.34	61.94	66.20	584,500	66.20
Apr 10, 2013	59.37	63.80	58.39	63.79	917,100	63.79
Apr 9, 2013	63.86	64.80	55.76	57.23	889,700	57.23
Apr 8, 2013	62.81	65.65	61.45	64.87	572,800	64.87
Apr 5, 2013	59.61	63.92	57.88	62.65	581,600	62.65
Apr 4, 2013	68.69	70.92	60.86	61.87	1,166,600	61.87
Apr 3, 2013	60.30	68.82	57.78	67.68	1,285,400	67.68
Apr 2, 2013	54.93	59.85	54.83	59.66	633,500	59.66
Apr 1, 2013	51.25	53.86	51.16	52.93	341,000	52.93
Mar 28, 2013	51.55	52.48	51.00	51.19	292,100	51.19
Mar 27, 2013	54.00	54.40	50.41	50.60	585,900	50.60
Mar 26, 2013	52.76	54.78	52.22	53.27	405,300	53.27
Mar 25, 2013	51.37	53.22	50.30	51.94	501,000	51.94
Mar 22, 2013	50.11	50.85	48.73	50.09	537,900	50.09
Mar 21, 2013	52.10	52.56	48.62	49.05	813,700	49.05
Mar 20, 2013	52.88	53.98	52.33	53.36	222,000	53.36
Mar 19, 2013	53.42	54.29	51.64	53.01	411,000	53.01
Mar 18, 2013	51.99	53.75	50.68	53.39	374,900	53.39
Mar 15, 2013	54.25	54.98	52.98	53.96	374,800	53.96
Mar 14, 2013	56.78	57.38	53.37	54.38	531,400	54.38
Mar 13, 2013	51.68	56.53	51.27	56.07	629,300	56.07
Mar 12, 2013	53.26	53.84	50.43	51.68	641,200	51.68
Mar 11, 2013	55.12	56.89	54.40	55.90	269,100	55.90
Mar 8, 2013	57.83	59.05	53.22	55.60	740,500	55.60
Mar 7, 2013	53.61	56.47	51.35	56.04	500,100	56.04
Mar 6, 2013	61.97	63.73	54.04	54.20	866,500	54.20
Mar 5, 2013	59.46	62.00	58.10	62.00	574,800	62.00
Mar 4, 2013	56.69	62.03	56.32	61.81	657,200	61.81
Mar 1, 2013	54.62	56.82	53.44	56.60	524,300	56.60
Feb 28, 2013	52.41	55.85	52.41	55.35	474,600	55.35
Feb 27, 2013	50.16	52.14	50.03	51.69	434,200	51.69
Feb 26, 2013	49.89	52.30	47.88	48.89	756,800	48.89
Feb 25, 2013	51.06	51.80	48.86	50.91	576,300	50.91
Feb 22, 2013	52.32	54.19	51.18	53.37	558,200	53.37
Feb 21, 2013	54.89	55.37	49.95	52.76	1,029,800	52.76
Feb 20, 2013	50.89	55.79	50.37	55.47	1,131,800	55.47
* 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 DUST

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Gold Miners Bear 3X Shrs (DUST)