RETL Historical Prices | Direxion Daily Retail Bull 3X S Stock

Dow

0.52% Nasdaq

1.11%

Direxion Daily Retail Bull 3X Shares (RETL)

-NYSEArca

54.70 1.66(2.95%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	55.44	57.04	55.44	56.36	11,900	56.36
May 20, 2013	55.96	55.96	54.75	54.87	13,300	54.87
May 17, 2013	55.33	55.70	54.50	55.70	6,200	55.70
May 16, 2013	56.84	56.84	52.55	54.60	19,800	54.60
May 15, 2013	56.00	56.72	55.70	56.00	19,400	56.00
May 14, 2013	52.96	55.59	52.96	55.59	12,500	55.59
May 13, 2013	53.90	54.08	53.00	53.79	11,600	53.79
May 10, 2013	53.00	53.71	52.65	53.53	9,000	53.53
May 9, 2013	52.46	53.00	52.00	52.01	5,500	52.01
May 8, 2013	52.46	52.46	51.39	52.08	15,200	52.08
May 7, 2013	51.77	51.83	50.16	51.71	24,500	51.71
May 6, 2013	50.41	50.91	50.18	50.77	5,700	50.77
May 3, 2013	48.98	50.80	48.98	50.41	5,600	50.41
May 2, 2013	48.80	48.80	47.73	48.46	4,100	48.46
May 1, 2013	48.42	48.55	47.34	47.34	7,000	47.34
Apr 30, 2013	48.38	48.64	47.90	48.59	8,600	48.59
Apr 29, 2013	50.80	50.80	47.95	48.20	10,500	48.20
Apr 26, 2013	49.46	49.46	47.99	48.61	4,000	48.61
Apr 25, 2013	49.14	50.17	49.00	49.45	6,400	49.45
Apr 24, 2013	48.50	48.96	48.08	48.10	1,800	48.10
Apr 23, 2013	48.00	48.30	47.75	47.79	3,200	47.79
Apr 22, 2013	46.33	46.49	46.13	46.37	1,200	46.37
Apr 19, 2013	44.35	46.29	44.35	46.29	2,700	46.29
Apr 18, 2013	45.34	45.83	44.07	44.76	9,900	44.76
Apr 17, 2013	46.05	46.86	44.50	46.18	3,100	46.18
Apr 16, 2013	47.54	47.54	46.47	47.40	4,200	47.40
Apr 15, 2013	48.00	49.43	46.46	46.86	10,500	46.86
Apr 12, 2013	47.75	48.86	47.74	48.86	10,800	48.86
Apr 11, 2013	47.40	48.73	47.40	47.75	13,600	47.75
Apr 10, 2013	46.33	46.60	45.78	46.50	3,300	46.50
Apr 9, 2013	45.57	46.14	45.11	45.76	6,500	45.76
Apr 8, 2013	44.94	45.75	44.72	45.75	4,900	45.75
Apr 5, 2013	42.91	43.75	42.91	43.70	2,600	43.70
Apr 4, 2013	43.31	44.83	41.66	44.57	23,200	44.57
Apr 3, 2013	45.21	45.21	43.33	43.75	3,500	43.75
Apr 2, 2013	44.56	45.04	44.41	44.80	8,000	44.80
Apr 2, 2013	3: 1 Stock Split
Apr 1, 2013	133.20	133.48	131.49	131.49	8,100	43.83
Mar 28, 2013	131.42	132.93	131.32	132.84	6,600	44.28
Mar 27, 2013	130.25	133.06	127.55	132.01	4,200	44.00
Mar 26, 2013	131.38	131.38	131.14	131.14	1,200	43.71
Mar 25, 2013	130.00	132.00	129.60	130.46	6,000	43.49
Mar 22, 2013	127.72	128.00	127.72	128.00	2,700	42.67
Mar 21, 2013	126.03	126.03	125.03	125.03	2,700	41.68
Mar 20, 2013	125.10	127.06	125.10	127.06	5,400	42.35
Mar 19, 2013	124.70	124.70	120.23	120.46	5,100	40.15
Mar 18, 2013	124.85	126.70	124.50	126.70	1,500	42.23
Mar 15, 2013	126.96	127.91	125.68	125.87	7,200	41.96
Mar 14, 2013	133.20	133.20	130.40	130.40	2,100	43.47
Mar 13, 2013	132.14	133.04	131.00	132.11	7,500	44.04
Mar 12, 2013	132.18	132.18	130.40	130.40	900	43.47
Mar 11, 2013	131.00	131.00	130.00	130.08	7,800	43.36
Mar 8, 2013	126.95	130.16	126.95	130.16	40,500	43.39
Mar 7, 2013	126.93	127.42	126.88	127.20	4,500	42.40
Mar 6, 2013	132.00	132.00	128.35	128.35	5,700	42.78
Mar 5, 2013	127.75	130.05	126.54	130.05	13,800	43.35
Mar 4, 2013	125.00	125.40	125.00	125.40	2,100	41.80
Mar 1, 2013	114.53	120.91	114.53	120.91	2,100	40.30
Feb 28, 2013	118.84	122.60	118.45	120.95	7,800	40.32
Feb 27, 2013	118.74	120.29	118.74	120.29	1,500	40.10
Feb 26, 2013	114.25	114.25	113.81	113.81	600	37.94
Feb 25, 2013	117.55	117.82	112.50	112.50	3,600	37.50
Feb 22, 2013	115.63	116.30	114.28	115.48	8,100	38.49
Feb 21, 2013	115.79	118.58	114.95	116.30	11,400	38.77
Feb 20, 2013	119.76	121.50	119.76	119.94	14,400	39.98
Feb 19, 2013	121.50	121.50	119.14	120.46	2,400	40.15
Feb 15, 2013	120.00	121.09	117.25	118.28	6,300	39.43
* 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 RETL

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Retail Bull 3X Shares (RETL)