Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 1:33PM ET - U.S. Markets close in 2 hours and 27 minutes. Dow  0.58% Nasdaq  0.11%

Direxion Mthly NASDAQ-100 Bear 2X Inv (DXQSX)

On Dec 10: 5.62   0.07 (1.23%)

MORE ON DXQSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 5.62 5.62 5.62 5.62 0 5.62 9-Dec-09 5.69 5.69 5.69 5.69 0 5.69 8-Dec-09 5.80 5.80 5.80 5.80 0 5.80 7-Dec-09 5.73 5.73 5.73 5.73 0 5.73 4-Dec-09 5.67 5.67 5.67 5.67 0 5.67 3-Dec-09 5.73 5.73 5.73 5.73 0 5.73 2-Dec-09 5.68 5.68 5.68 5.68 0 5.68 1-Dec-09 5.70 5.70 5.70 5.70 0 5.70 30-Nov-09 5.84 5.84 5.84 5.84 0 5.84 27-Nov-09 5.85 5.85 5.85 5.85 0 5.85 25-Nov-09 5.63 5.63 5.63 5.63 0 5.63 24-Nov-09 5.69 5.69 5.69 5.69 0 5.69 23-Nov-09 5.64 5.64 5.64 5.64 0 5.64 20-Nov-09 5.87 5.87 5.87 5.87 0 5.87 19-Nov-09 5.80 5.80 5.80 5.80 0 5.80 18-Nov-09 5.57 5.57 5.57 5.57 0 5.57 17-Nov-09 5.49 5.49 5.49 5.49 0 5.49 16-Nov-09 5.53 5.53 5.53 5.53 0 5.53 13-Nov-09 5.68 5.68 5.68 5.68 0 5.68 12-Nov-09 5.80 5.80 5.80 5.80 0 5.80 11-Nov-09 5.73 5.73 5.73 5.73 0 5.73 10-Nov-09 5.81 5.81 5.81 5.81 0 5.81 9-Nov-09 5.85 5.85 5.85 5.85 0 5.85 6-Nov-09 6.15 6.15 6.15 6.15 0 6.15 5-Nov-09 6.23 6.23 6.23 6.23 0 6.23 4-Nov-09 6.55 6.55 6.55 6.55 0 6.55 3-Nov-09 6.56 6.56 6.56 6.56 0 6.56 2-Nov-09 6.61 6.61 6.61 6.61 0 6.61 30-Oct-09 6.66 6.66 6.66 6.66 0 6.66 29-Oct-09 6.34 6.34 6.34 6.34 0 6.34 28-Oct-09 6.55 6.55 6.55 6.55 0 6.55 27-Oct-09 6.25 6.25 6.25 6.25 0 6.25 26-Oct-09 6.08 6.08 6.08 6.08 0 6.08 23-Oct-09 6.03 6.03 6.03 6.03 0 6.03 22-Oct-09 5.96 5.96 5.96 5.96 0 5.96 21-Oct-09 6.03 6.03 6.03 6.03 0 6.03 20-Oct-09 6.01 6.01 6.01 6.01 0 6.01 19-Oct-09 6.01 6.01 6.01 6.01 0 6.01 16-Oct-09 6.13 6.13 6.13 6.13 0 6.13 15-Oct-09 6.03 6.03 6.03 6.03 0 6.03 14-Oct-09 6.03 6.03 6.03 6.03 0 6.03 13-Oct-09 6.20 6.20 6.20 6.20 0 6.20 12-Oct-09 6.21 6.21 6.21 6.21 0 6.21 9-Oct-09 6.22 6.22 6.22 6.22 0 6.22 8-Oct-09 6.30 6.30 6.30 6.30 0 6.30 7-Oct-09 6.35 6.35 6.35 6.35 0 6.35 6-Oct-09 6.39 6.39 6.39 6.39 0 6.39 5-Oct-09 6.60 6.60 6.60 6.60 0 6.60 2-Oct-09 6.70 6.70 6.70 6.70 0 6.70 1-Oct-09 6.68 6.68 6.68 6.68 0 6.68 30-Sep-09 6.29 6.29 6.29 6.29 0 6.29 29-Sep-09 6.30 6.30 6.30 6.30 0 6.30 28-Sep-09 6.24 6.24 6.24 6.24 0 6.24 25-Sep-09 6.54 6.54 6.54 6.54 0 6.54 24-Sep-09 6.39 6.39 6.39 6.39 0 6.39 23-Sep-09 6.26 6.26 6.26 6.26 0 6.26 22-Sep-09 6.17 6.17 6.17 6.17 0 6.17 21-Sep-09 6.20 6.20 6.20 6.20 0 6.20 18-Sep-09 6.26 6.26 6.26 6.26 0 6.26 17-Sep-09 6.29 6.29 6.29 6.29 0 6.29 16-Sep-09 6.27 6.27 6.27 6.27 0 6.27 15-Sep-09 6.50 6.50 6.50 6.50 0 6.50 14-Sep-09 6.56 6.56 6.56 6.56 0 6.56 11-Sep-09 6.64 6.64 6.64 6.64 0 6.64 10-Sep-09 6.63 6.63 6.63 6.63 0 6.63 9-Sep-09 6.81 6.81 6.81 6.81 0 6.81 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions