Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 8:28AM ET - U.S. Markets open in 1 hour and 2 minutes. Dow  1.27% Nasdaq  0.00%

Direxion Mthly Small Cap Bear 2X (DXRSX)

On Dec 17: 2.43   0.06 (2.53%)

MORE ON DXRSX

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* 17-Dec-09 2.43 2.43 2.43 2.43 0 2.43 16-Dec-09 2.37 2.37 2.37 2.37 0 2.37 15-Dec-09 2.41 2.41 2.41 2.41 0 2.41 14-Dec-09 2.38 2.38 2.38 2.38 0 2.38 11-Dec-09 2.47 2.47 2.47 2.47 0 2.47 10-Dec-09 2.52 2.52 2.52 2.52 0 2.52 9-Dec-09 2.49 2.49 2.49 2.49 0 2.49 8-Dec-09 2.50 2.50 2.50 2.50 0 2.50 7-Dec-09 2.44 2.44 2.44 2.44 0 2.44 4-Dec-09 2.45 2.45 2.45 2.45 0 2.45 3-Dec-09 2.58 2.58 2.58 2.58 0 2.58 2-Dec-09 2.51 2.51 2.51 2.51 0 2.51 1-Dec-09 2.58 2.58 2.58 2.58 0 2.58 30-Nov-09 2.67 2.67 2.67 2.67 0 2.67 27-Nov-09 2.69 2.69 2.69 2.69 0 2.69 25-Nov-09 2.54 2.54 2.54 2.54 0 2.54 24-Nov-09 2.54 2.54 2.54 2.54 0 2.54 23-Nov-09 2.52 2.52 2.52 2.52 0 2.52 20-Nov-09 2.62 2.62 2.62 2.62 0 2.62 19-Nov-09 2.61 2.61 2.61 2.61 0 2.61 18-Nov-09 2.46 2.46 2.46 2.46 0 2.46 17-Nov-09 2.44 2.44 2.44 2.44 0 2.44 16-Nov-09 2.44 2.44 2.44 2.44 0 2.44 13-Nov-09 2.61 2.61 2.61 2.61 0 2.61 12-Nov-09 2.67 2.67 2.67 2.67 0 2.67 11-Nov-09 2.54 2.54 2.54 2.54 0 2.54 10-Nov-09 2.60 2.60 2.60 2.60 0 2.60 9-Nov-09 2.55 2.55 2.55 2.55 0 2.55 6-Nov-09 2.67 2.67 2.67 2.67 0 2.67 5-Nov-09 2.66 2.66 2.66 2.66 0 2.66 4-Nov-09 2.85 2.85 2.85 2.85 0 2.85 3-Nov-09 2.77 2.77 2.77 2.77 0 2.77 2-Nov-09 2.85 2.85 2.85 2.85 0 2.85 30-Oct-09 2.85 2.85 2.85 2.85 0 2.85 29-Oct-09 2.71 2.71 2.71 2.71 0 2.71 28-Oct-09 2.82 2.82 2.82 2.82 0 2.82 27-Oct-09 2.65 2.65 2.65 2.65 0 2.65 26-Oct-09 2.60 2.60 2.60 2.60 0 2.60 23-Oct-09 2.54 2.54 2.54 2.54 0 2.54 22-Oct-09 2.43 2.43 2.43 2.43 0 2.43 21-Oct-09 2.50 2.50 2.50 2.50 0 2.50 20-Oct-09 2.44 2.44 2.44 2.44 0 2.44 19-Oct-09 2.36 2.36 2.36 2.36 0 2.36 16-Oct-09 2.41 2.41 2.41 2.41 0 2.41 15-Oct-09 2.35 2.35 2.35 2.35 0 2.35 14-Oct-09 2.35 2.35 2.35 2.35 0 2.35 13-Oct-09 2.45 2.45 2.45 2.45 0 2.45 12-Oct-09 2.43 2.43 2.43 2.43 0 2.43 9-Oct-09 2.43 2.43 2.43 2.43 0 2.43 8-Oct-09 2.49 2.49 2.49 2.49 0 2.49 7-Oct-09 2.53 2.53 2.53 2.53 0 2.53 6-Oct-09 2.53 2.53 2.53 2.53 0 2.53 5-Oct-09 2.63 2.63 2.63 2.63 0 2.63 2-Oct-09 2.72 2.72 2.72 2.72 0 2.72 1-Oct-09 2.69 2.69 2.69 2.69 0 2.69 30-Sep-09 2.52 2.52 2.52 2.52 0 2.52 29-Sep-09 2.46 2.46 2.46 2.46 0 2.46 28-Sep-09 2.43 2.43 2.43 2.43 0 2.43 25-Sep-09 2.59 2.59 2.59 2.59 0 2.59 24-Sep-09 2.56 2.56 2.56 2.56 0 2.56 23-Sep-09 2.44 2.44 2.44 2.44 0 2.44 22-Sep-09 2.37 2.37 2.37 2.37 0 2.37 21-Sep-09 2.42 2.42 2.42 2.42 0 2.42 18-Sep-09 2.40 2.40 2.40 2.40 0 2.40 17-Sep-09 2.42 2.42 2.42 2.42 0 2.42 16-Sep-09 2.41 2.41 2.41 2.41 0 2.41 * 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