MATS Historical Prices | Direxion Daily Basic Materials Stock

Dow

0.06% Nasdaq

0.01%

Direxion Daily Basic Matls Bear 3X Shrs (MATS)

-NYSEArca

24.55 0.00(0.00%) Sep 5, 3:51PM EDT

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	24.52	24.55	24.52	24.55	1,000	24.55
Sep 4, 2012	24.20	25.14	24.20	24.91	2,300	24.91
Aug 31, 2012	24.17	24.55	23.68	23.77	64,000	23.77
Aug 30, 2012	24.38	24.68	24.30	24.68	5,500	24.68
Aug 29, 2012	24.25	24.38	23.84	23.92	8,400	23.92
Aug 28, 2012	24.05	24.10	24.05	24.08	400	24.08
Aug 27, 2012	23.84	23.97	23.75	23.95	11,100	23.95
Aug 24, 2012	23.65	23.86	23.62	23.86	1,400	23.86
Aug 23, 2012	23.11	23.51	23.11	23.47	2,300	23.47
Aug 22, 2012	23.40	23.48	22.66	22.70	5,400	22.70
Aug 21, 2012	22.64	23.13	22.28	23.06	6,000	23.06
Aug 20, 2012	23.43	23.49	23.00	23.01	6,700	23.01
Aug 17, 2012	22.79	22.97	22.76	22.97	17,900	22.97
Aug 16, 2012	23.30	23.30	22.81	22.91	2,200	22.91
Aug 15, 2012	24.07	24.07	23.90	23.90	700	23.90
Aug 14, 2012	24.00	24.00	24.00	24.00	200	24.00
Aug 13, 2012	23.13	24.06	23.13	23.69	9,700	23.69
Aug 10, 2012	23.48	23.52	23.27	23.33	6,900	23.33
Aug 9, 2012	23.00	23.09	23.00	23.09	1,400	23.09
Aug 8, 2012	23.60	23.75	23.44	23.58	7,700	23.58
Aug 7, 2012	24.29	24.29	23.55	23.78	16,700	23.78
Aug 6, 2012	24.98	25.12	24.29	24.57	12,700	24.57
Aug 3, 2012	25.60	25.60	25.60	25.60	300	25.60
Aug 2, 2012	27.00	27.49	26.54	27.34	5,300	27.34
Aug 1, 2012	25.99	26.02	25.72	25.72	1,900	25.72
Jul 31, 2012	26.05	26.06	25.87	25.87	4,500	25.87
Jul 30, 2012	25.35	25.86	25.35	25.50	7,500	25.50
Jul 27, 2012	26.45	26.45	25.40	25.40	2,700	25.40
Jul 26, 2012	26.44	27.20	26.44	26.75	2,600	26.75
Jul 25, 2012	26.73	27.71	26.73	26.97	4,300	26.97
Jul 24, 2012	26.18	27.65	26.18	27.25	4,600	27.25
Jul 23, 2012	26.31	26.83	25.93	25.93	8,900	25.93
Jul 20, 2012	25.19	25.20	24.81	24.98	2,100	24.98
Jul 19, 2012	24.97	25.10	24.35	24.35	1,000	24.35
Jul 18, 2012	25.96	25.96	25.33	25.43	2,500	25.43
Jul 17, 2012	26.16	26.16	25.80	25.80	600	25.80
Jul 16, 2012	26.72	27.13	26.72	26.83	7,700	26.83
Jul 13, 2012	27.34	27.37	26.78	26.80	4,000	26.80
Jul 12, 2012	28.32	28.90	27.60	27.60	6,700	27.60
Jul 11, 2012	27.54	28.09	27.48	27.48	800	27.48
Jul 10, 2012	25.80	27.68	25.80	27.28	1,500	27.28
Jul 9, 2012	26.28	26.31	26.28	26.31	700	26.31
Jul 6, 2012	25.61	26.05	25.61	25.62	2,000	25.62
Jul 5, 2012	25.04	25.04	24.76	24.85	2,300	24.85
Jul 3, 2012	25.35	25.35	24.75	24.75	4,500	24.75
Jul 2, 2012	25.60	26.18	25.60	26.10	1,800	26.10
Jun 29, 2012	25.77	26.48	25.50	25.55	3,500	25.55
Jun 28, 2012	28.83	29.23	27.93	27.93	2,800	27.93
Jun 27, 2012	28.51	28.60	27.89	28.09	5,700	28.09
Jun 26, 2012	29.13	29.47	28.58	28.83	1,500	28.83
Jun 25, 2012	29.20	29.34	29.14	29.34	1,900	29.34
Jun 22, 2012	28.02	29.03	27.96	28.18	9,700	28.18
Jun 21, 2012	26.25	28.64	26.14	28.62	15,000	28.62
Jun 20, 2012	25.97	26.31	25.19	26.19	10,800	26.19
Jun 19, 2012	26.68	26.68	25.31	25.65	5,800	25.65
Jun 18, 2012	28.12	28.12	27.00	27.39	4,300	27.39
Jun 15, 2012	28.25	29.91	27.55	27.73	3,100	27.73
Jun 14, 2012	29.32	29.32	28.73	29.19	1,900	29.19
Jun 13, 2012	28.55	29.50	28.20	29.32	2,900	29.32
Jun 12, 2012	28.78	29.32	28.10	28.10	4,500	28.10
Jun 11, 2012	28.40	29.01	28.40	29.01	1,500	29.01
Jun 8, 2012	29.15	29.39	28.15	28.15	4,100	28.15
Jun 7, 2012	27.79	28.63	27.39	28.55	8,700	28.55
Jun 6, 2012	30.29	30.29	29.19	29.19	3,500	29.19
Jun 5, 2012	32.48	32.48	31.29	31.43	5,500	31.43
Jun 4, 2012	32.14	33.66	32.05	32.13	19,600	32.13
* 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 MATS

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Basic Matls Bear 3X Shrs (MATS)