Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 12:32AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Direxion Mthly S&P 500 Bear 2X Inv (DXSSX)

On Dec 18: 9.51   0.11 (1.14%)

MORE ON DXSSX

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* 18-Dec-09 9.51 9.51 9.51 9.51 0 9.51 17-Dec-09 9.62 9.62 9.62 9.62 0 9.62 16-Dec-09 9.39 9.39 9.39 9.39 0 9.39 15-Dec-09 9.41 9.41 9.41 9.41 0 9.41 14-Dec-09 9.30 9.30 9.30 9.30 0 9.30 11-Dec-09 9.44 9.44 9.44 9.44 0 9.44 10-Dec-09 9.52 9.52 9.52 9.52 0 9.52 9-Dec-09 9.63 9.63 9.63 9.63 0 9.63 8-Dec-09 9.70 9.70 9.70 9.70 0 9.70 7-Dec-09 9.51 9.51 9.51 9.51 0 9.51 4-Dec-09 9.46 9.46 9.46 9.46 0 9.46 3-Dec-09 9.57 9.57 9.57 9.57 0 9.57 2-Dec-09 9.41 9.41 9.41 9.41 0 9.41 1-Dec-09 9.42 9.42 9.42 9.42 0 9.42 30-Nov-09 9.65 9.65 9.65 9.65 0 9.65 27-Nov-09 9.84 9.84 9.84 9.84 0 9.84 25-Nov-09 9.34 9.34 9.34 9.34 0 9.34 24-Nov-09 9.45 9.45 9.45 9.45 0 9.45 23-Nov-09 9.44 9.44 9.44 9.44 0 9.44 20-Nov-09 9.76 9.76 9.76 9.76 0 9.76 19-Nov-09 9.69 9.69 9.69 9.69 0 9.69 18-Nov-09 9.37 9.37 9.37 9.37 0 9.37 17-Nov-09 9.37 9.37 9.37 9.37 0 9.37 16-Nov-09 9.39 9.39 9.39 9.39 0 9.39 13-Nov-09 9.73 9.73 9.73 9.73 0 9.73 12-Nov-09 9.86 9.86 9.86 9.86 0 9.86 11-Nov-09 9.63 9.63 9.63 9.63 0 9.63 10-Nov-09 9.75 9.75 9.75 9.75 0 9.75 9-Nov-09 9.75 9.75 9.75 9.75 0 9.75 6-Nov-09 10.26 10.26 10.26 10.26 0 10.26 5-Nov-09 10.32 10.32 10.32 10.32 0 10.32 4-Nov-09 10.75 10.75 10.75 10.75 0 10.75 3-Nov-09 10.78 10.78 10.78 10.78 0 10.78 2-Nov-09 10.84 10.84 10.84 10.84 0 10.84 30-Oct-09 10.98 10.98 10.98 10.98 0 10.98 29-Oct-09 10.38 10.38 10.38 10.38 0 10.38 28-Oct-09 10.86 10.86 10.86 10.86 0 10.86 27-Oct-09 10.44 10.44 10.44 10.44 0 10.44 26-Oct-09 10.37 10.37 10.37 10.37 0 10.37 23-Oct-09 10.12 10.12 10.12 10.12 0 10.12 22-Oct-09 9.85 9.85 9.85 9.85 0 9.85 21-Oct-09 10.09 10.09 10.09 10.09 0 10.09 20-Oct-09 9.89 9.89 9.89 9.89 0 9.89 19-Oct-09 9.76 9.76 9.76 9.76 0 9.76 16-Oct-09 9.96 9.96 9.96 9.96 0 9.96 15-Oct-09 9.79 9.79 9.79 9.79 0 9.79 14-Oct-09 9.88 9.88 9.88 9.88 0 9.88 13-Oct-09 10.25 10.25 10.25 10.25 0 10.25 12-Oct-09 10.20 10.20 10.20 10.20 0 10.20 9-Oct-09 10.29 10.29 10.29 10.29 0 10.29 8-Oct-09 10.41 10.41 10.41 10.41 0 10.41 7-Oct-09 10.57 10.57 10.57 10.57 0 10.57 6-Oct-09 10.64 10.64 10.64 10.64 0 10.64 5-Oct-09 10.92 10.92 10.92 10.92 0 10.92 2-Oct-09 11.23 11.23 11.23 11.23 0 11.23 1-Oct-09 11.13 11.13 11.13 11.13 0 11.13 30-Sep-09 10.59 10.59 10.59 10.59 0 10.59 29-Sep-09 10.50 10.50 10.50 10.50 0 10.50 28-Sep-09 10.45 10.45 10.45 10.45 0 10.45 25-Sep-09 10.94 10.94 10.94 10.94 0 10.94 24-Sep-09 10.78 10.78 10.78 10.78 0 10.78 23-Sep-09 10.53 10.53 10.53 10.53 0 10.53 22-Sep-09 10.27 10.27 10.27 10.27 0 10.27 21-Sep-09 10.44 10.44 10.44 10.44 0 10.44 18-Sep-09 10.36 10.36 10.36 10.36 0 10.36 17-Sep-09 10.43 10.43 10.43 10.43 0 10.43 * 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