YANG Historical Prices | Direxion Daily China Bear 3x Sh Stock

Dow

0.06% Nasdaq

0.01%

Direxion Daily China Bear 3X Shares (YANG)

-NYSEArca

47.43 0.63(1.34%) May 24, 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 24, 2013	48.00	48.00	46.86	47.43	3,900	47.43
May 23, 2013	48.22	48.99	46.80	46.80	9,700	46.80
May 22, 2013	43.25	46.18	43.25	45.93	5,300	45.93
May 21, 2013	43.39	43.62	42.88	42.88	2,800	42.88
May 20, 2013	45.12	45.12	42.37	42.40	7,200	42.40
May 17, 2013	45.79	46.22	45.79	45.94	3,000	45.94
May 16, 2013	46.98	46.98	46.66	46.87	2,000	46.87
May 15, 2013	47.33	47.33	45.57	46.27	4,200	46.27
May 14, 2013	47.05	47.47	47.05	47.08	2,800	47.08
May 13, 2013	46.32	47.32	46.32	47.00	9,900	47.00
May 10, 2013	46.29	46.49	45.66	45.66	3,800	45.66
May 9, 2013	46.98	46.98	46.29	46.65	12,400	46.65
May 8, 2013	49.56	49.64	47.03	47.15	9,400	47.15
May 7, 2013	49.89	50.07	48.65	49.50	11,200	49.50
May 6, 2013	52.04	52.04	50.73	50.73	3,300	50.73
May 3, 2013	51.58	52.18	51.35	52.18	8,500	52.18
May 2, 2013	53.63	53.70	52.50	52.50	2,300	52.50
May 1, 2013	52.66	53.69	52.46	53.44	4,400	53.44
Apr 30, 2013	53.05	53.06	51.82	51.96	6,100	51.96
Apr 29, 2013	53.94	53.94	52.83	52.95	1,400	52.95
Apr 26, 2013	55.76	55.76	53.66	54.33	5,100	54.33
Apr 25, 2013	53.13	54.12	51.97	52.77	11,800	52.77
Apr 24, 2013	56.78	56.79	55.37	55.37	6,300	55.37
Apr 23, 2013	59.11	59.11	57.12	57.47	6,000	57.47
Apr 22, 2013	59.50	59.85	58.64	58.64	3,500	58.64
Apr 19, 2013	61.32	61.32	59.26	59.75	7,300	59.75
Apr 18, 2013	63.03	64.00	61.70	63.21	15,500	63.21
Apr 17, 2013	60.98	64.00	60.98	63.37	14,500	63.37
Apr 16, 2013	61.65	61.68	59.45	60.21	15,100	60.21
Apr 15, 2013	60.02	63.66	60.02	63.55	9,600	63.55
Apr 12, 2013	58.23	58.96	58.18	58.28	11,700	58.28
Apr 11, 2013	56.21	57.73	56.21	57.73	5,000	57.73
Apr 10, 2013	57.76	57.76	55.97	56.31	4,200	56.31
Apr 9, 2013	60.07	60.31	57.76	58.16	6,800	58.16
Apr 8, 2013	62.43	62.43	60.85	60.95	5,000	60.95
Apr 5, 2013	60.87	63.74	60.87	61.52	9,200	61.52
Apr 4, 2013	60.25	60.25	59.10	59.10	4,800	59.10
Apr 3, 2013	57.20	59.74	57.20	59.74	16,800	59.74
Apr 2, 2013	55.00	56.57	55.00	56.52	3,000	56.52
Apr 2, 2013	1: 5 Stock Split
Apr 1, 2013	11.11	11.48	11.11	11.44	8,300	57.20
Mar 28, 2013	11.21	11.21	11.11	11.16	3,200	55.80
Mar 27, 2013	11.16	11.16	10.93	10.95	5,600	54.75
Mar 26, 2013	11.18	11.22	11.07	11.07	2,500	55.35
Mar 25, 2013	11.10	11.44	11.04	11.34	7,000	56.70
Mar 22, 2013	11.37	11.37	11.25	11.28	3,200	56.40
Mar 21, 2013	11.36	11.43	11.24	11.40	7,100	57.00
Mar 20, 2013	11.42	11.56	11.17	11.22	15,900	56.10
Mar 19, 2013	12.19	12.19	11.71	11.94	7,900	59.70
Mar 18, 2013	12.03	12.06	11.71	11.83	8,300	59.15
Mar 15, 2013	11.43	11.62	11.02	11.53	6,400	57.65
Mar 14, 2013	11.50	11.50	10.94	11.26	6,200	56.30
Mar 13, 2013	11.37	11.47	11.25	11.40	8,800	57.00
Mar 12, 2013	10.60	11.12	10.60	11.04	9,800	55.20
Mar 11, 2013	10.56	10.68	10.52	10.52	4,600	52.60
Mar 8, 2013	10.53	10.58	10.28	10.48	9,700	52.40
Mar 7, 2013	10.73	10.79	10.60	10.75	2,200	53.75
Mar 6, 2013	10.51	10.75	10.51	10.67	7,100	53.35
Mar 5, 2013	10.78	10.90	10.54	10.61	9,800	53.05
Mar 4, 2013	11.37	11.48	11.08	11.11	22,500	55.55
Mar 1, 2013	11.10	11.27	10.80	10.83	10,700	54.15
Feb 28, 2013	10.74	10.90	10.53	10.89	5,100	54.45
Feb 27, 2013	11.10	11.27	10.81	10.84	7,700	54.20
Feb 26, 2013	11.05	11.45	10.83	11.16	7,400	55.80
Feb 25, 2013	10.65	11.40	10.45	11.23	20,100	56.15
Feb 22, 2013	11.07	11.14	10.91	10.91	3,900	54.55
Feb 21, 2013	10.95	11.39	10.90	11.19	23,100	55.95
* 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 YANG

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily China Bear 3X Shares (YANG)