Dark

NEED
Direxion Daily Consumer Staples Bull 3X Shares
stock NYSE

Inactive

Oct 16, 2020

32.19USD+0.110%(+0.04)4,087

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-16	32.6050	32.8000	32.1600	32.1940	+0.110%	4,087	0.000%
2020-10-15	32.1699	32.4100	31.9200	32.1587	+0.027%	2,005	+0.110%
2020-10-14	32.9100	32.9100	31.8199	32.1501	-1.821%	3,840	+0.137%
2020-10-13	32.8300	32.8300	32.5600	32.7463	+0.139%	4,792	-1.687%
2020-10-12	32.7800	33.1900	32.7010	32.7010	+3.404%	6,508	-1.550%
2020-10-09	31.7000	32.0600	31.3600	31.6244	+2.172%	12,285	+1.801%
2020-10-08	30.3900	30.9520	30.3900	30.9520	+1.816%	2,906	+4.013%
2020-10-07	29.8700	30.4000	29.8099	30.4000	+3.073%	2,088	+5.901%
2020-10-06	30.0510	30.2410	29.2000	29.4936	-1.525%	5,919	+9.156%
2020-10-05	29.6000	29.9502	29.5300	29.9502	+1.674%	4,716	+7.492%
2020-10-02	28.6200	29.6100	28.6200	29.4570	-1.305%	5,414	+9.292%
2020-10-01	29.5200	29.9050	29.2350	29.8466	+0.884%	2,715	+7.865%
2020-09-30	28.7823	29.8600	28.7823	29.5851	+4.005%	7,457	+8.818%
2020-09-29	28.7000	29.0195	28.4459	28.4459	-1.387%	3,314	+13.176%
2020-09-28	28.6000	29.3600	28.6000	28.8459	+3.018%	5,330	+11.607%
2020-09-25	27.0000	28.0008	27.0000	28.0008	+1.488%	2,191	+14.975%
2020-09-24	26.8000	27.9000	26.8000	27.5903	+2.450%	3,987	+16.686%
2020-09-23	28.5610	28.5610	26.9305	26.9305	-4.738%	9,663	+19.545%
2020-09-22	28.2100	28.6100	28.0861	28.2699	+2.060%	10,964	+13.881%
2020-09-21	27.6600	27.7600	26.9600	27.6992	-2.855%	7,424	+16.227%
2020-09-18	29.2200	29.4488	28.0900	28.5132	-2.295%	6,737	+12.909%
2020-09-17	28.9900	29.5800	28.7627	29.1828	-2.170%	5,375	+10.318%
2020-09-16	30.6400	30.6599	29.8300	29.8300	-1.551%	1,854	+7.925%
2020-09-15	30.8189	30.8189	30.2700	30.3000	-0.425%	8,112	+6.251%
2020-09-14	30.6300	30.6300	30.0500	30.4293	+2.062%	7,274	+5.799%
2020-09-11	29.5920	30.1166	29.5900	29.8146	+2.105%	2,787	+7.981%
2020-09-10	30.2700	30.6057	29.2000	29.2000	-4.313%	34,163	+10.253%
2020-09-09	30.3563	31.2732	30.3563	30.5163	+4.597%	10,466	+5.498%
2020-09-08	30.6500	30.8718	28.9250	29.1750	-6.129%	21,321	+10.348%
2020-09-04	31.9500	31.9500	30.0100	31.0800	-0.708%	23,071	+3.584%
2020-09-03	33.5100	34.0400	30.7501	31.3017	-5.642%	33,318	+2.851%
2020-09-02	31.4700	33.3000	31.4700	33.1732	+6.189%	36,384	-2.952%
2020-09-01	30.8900	31.2398	30.8200	31.2398	-0.499%	4,753	+3.054%
2020-08-31	31.2700	31.3966	31.0353	31.3966	-0.429%	6,062	+2.540%
2020-08-28	30.7400	31.5319	30.4100	31.5319	+2.557%	8,770	+2.100%
2020-08-27	30.6800	31.0299	30.5275	30.7457	+1.985%	12,592	+4.711%
2020-08-26	29.7329	30.1650	29.4800	30.1474	+0.401%	11,682	+6.789%
2020-08-25	30.4800	30.4800	29.7000	30.0271	-0.499%	32,510	+7.216%
2020-08-24	29.4800	30.1800	29.4000	30.1776	+2.393%	25,791	+6.682%
2020-08-21	29.0800	29.5550	29.0800	29.4724	+0.869%	5,654	+9.234%
2020-08-20	29.0000	29.2324	28.6500	29.2185	-0.996%	13,610	+10.184%
2020-08-19	29.9238	30.1066	29.3521	29.5123	-2.024%	15,956	+9.087%
2020-08-18	29.9400	30.3000	29.8100	30.1219	+0.831%	6,163	+6.879%
2020-08-17	29.6100	30.0490	29.4569	29.8736	+1.779%	7,455	+7.767%
2020-08-14	29.4930	29.4930	29.2083	29.3515	+0.056%	7,357	+9.684%
2020-08-13	29.4600	29.5299	29.1600	29.3351	-0.554%	2,559	+9.746%
2020-08-12	28.9500	29.7550	28.7600	29.4986	+4.434%	8,192	+9.137%
2020-08-11	29.2720	29.2880	28.1400	28.2462	-2.286%	10,852	+13.976%
2020-08-10	28.3700	29.0500	28.3700	28.9071	+1.503%	7,015	+11.371%
2020-08-07	28.4099	28.4791	28.2599	28.4791	+1.536%	8,041	+13.044%
2020-08-06	28.1400	28.1400	27.6501	28.0483	-0.082%	4,064	+14.781%
2020-08-05	28.1350	28.1350	27.8750	28.0714	-0.449%	4,315	+14.686%
2020-08-04	27.3800	28.2000	27.3800	28.1979	+3.557%	4,324	+14.172%
2020-08-03	27.2910	27.4570	26.9500	27.2294	-0.217%	20,532	+18.232%
2020-07-31	27.2500	27.3590	26.4500	27.2887	-0.698%	10,775	+17.976%
2020-07-30	27.3000	27.6750	26.9800	27.4806	-0.118%	6,501	+17.152%
2020-07-29	27.7400	27.7400	27.2950	27.5131	+0.647%	14,603	+17.013%
2020-07-28	27.2200	27.7400	27.1299	27.3363	+0.920%	10,159	+17.770%
2020-07-27	26.6500	27.1100	26.5000	27.0870	+1.675%	10,562	+18.854%
2020-07-24	26.8000	27.5000	26.4050	26.6408	-0.564%	6,754	+20.845%
2020-07-23	27.0250	27.0500	26.6105	26.7918	+0.903%	11,077	+20.164%
2020-07-22	25.5400	26.5520	25.5300	26.5520	+2.425%	4,990	+21.249%
2020-07-21	25.6100	26.5048	25.6100	25.9234	+2.341%	6,077	+24.189%
2020-07-20	26.0800	26.0800	25.0301	25.3303	-2.827%	27,529	+27.097%
2020-07-17	26.0300	26.1100	25.9050	26.0672	+1.551%	5,501	+23.504%
2020-07-16	25.6600	25.6799	25.3602	25.6690	+0.911%	4,331	+25.420%
2020-07-15	26.1400	26.2220	25.2734	25.4372	-0.283%	15,402	+26.563%
2020-07-14	24.2179	25.5200	24.2179	25.5094	+5.097%	14,193	+26.204%
2020-07-13	25.0900	25.2499	24.2722	24.2722	-1.048%	7,256	+32.637%
2020-07-10	23.5350	24.6300	23.5350	24.5292	+6.090%	12,386	+31.248%
2020-07-09	23.7000	23.7000	23.1211	23.1211	-2.769%	1,540	+39.241%
2020-07-08	23.8400	24.0100	23.4601	23.7796	-0.337%	11,075	+35.385%
2020-07-07	22.9629	24.1800	22.9300	23.8600	+2.459%	11,539	+34.929%
2020-07-06	23.3150	23.3150	22.9850	23.2873	+1.426%	4,074	+38.247%
2020-07-02	23.5100	23.5800	22.9080	22.9600	+1.566%	9,862	+40.218%
2020-07-01	22.7999	23.0500	22.6000	22.6061	-0.356%	87,774	+42.413%
2020-06-30	22.0900	22.6868	22.0100	22.6868	+3.122%	4,946	+41.906%
2020-06-29	21.2600	22.1150	21.2600	22.0000	+5.296%	11,251	+46.336%
2020-06-26	22.3000	22.3000	20.8692	20.8934	-6.308%	2,902	+54.087%
2020-06-25	21.4000	22.3000	21.3600	22.3000	+2.066%	7,894	+44.368%
2020-06-24	22.4800	22.5200	21.6700	21.8487	-4.632%	13,140	+47.350%
2020-06-23	23.5000	23.7500	22.8700	22.9100	-0.786%	15,067	+40.524%
2020-06-22	23.2900	23.2900	23.0600	23.0916	-1.486%	5,814	+39.419%
2020-06-19	24.3850	24.4135	23.2200	23.4400	-0.883%	5,504	+37.346%
2020-06-18	22.9293	23.7600	22.9293	23.6489	+1.420%	6,575	+36.133%
2020-06-17	23.3200	23.8099	23.1596	23.3177	+0.255%	11,575	+38.067%
2020-06-16	23.8800	23.8800	23.0200	23.2583	+4.297%	8,288	+38.419%
2020-06-15	20.8900	22.3300	20.7200	22.3000	+3.193%	21,941	+44.368%
2020-06-12	22.2053	22.3055	21.1100	21.6100	-0.297%	9,505	+48.977%
2020-06-11	23.5700	24.0420	21.6500	21.6743	-11.663%	23,139	+48.535%
2020-06-10	24.8800	24.9200	24.3000	24.5359	-0.463%	9,424	+31.212%
2020-06-09	24.9600	24.9600	24.2500	24.6500	-2.165%	23,408	+30.604%
2020-06-08	24.5800	25.1955	24.4990	25.1955	+2.881%	18,064	+27.777%
2020-06-05	23.9900	24.7965	23.8800	24.4900	+4.860%	20,815	+31.458%
2020-06-04	23.6400	23.9999	23.2900	23.3549	-2.322%	13,999	+37.847%
2020-06-03	23.8800	24.1550	23.8300	23.9100	+0.929%	16,074	+34.647%
2020-06-02	23.6410	23.7100	23.2600	23.6900	+0.363%	9,798	+35.897%
2020-06-01	23.1800	23.7500	23.1800	23.6042	+1.830%	7,191	+36.391%
2020-05-29	22.7900	23.1800	22.3800	23.1800	+0.642%	24,565	+38.887%
2020-05-28	23.2100	23.3100	22.7500	23.0321	+2.661%	18,365	+39.779%
2020-05-27	22.2000	22.4350	21.7300	22.4350	+4.739%	22,386	+43.499%
2020-05-26	21.8700	22.0300	21.3500	21.4200	+1.594%	16,586	+50.299%
2020-05-22	20.8600	21.0840	20.8600	21.0840	+0.881%	5,575	+52.694%
2020-05-21	21.3400	21.3400	20.8299	20.8999	-3.026%	15,744	+54.039%
2020-05-20	21.2600	21.6100	21.2600	21.5520	+3.268%	7,093	+49.378%
2020-05-19	22.4100	22.4100	20.8700	20.8700	-5.801%	21,929	+54.260%
2020-05-18	21.9000	22.3490	21.6700	22.1552	+5.051%	20,078	+45.311%
2020-05-15	20.6000	21.1413	20.3700	21.0900	+3.231%	10,142	+52.651%
2020-05-14	20.5400	20.6100	19.6500	20.4300	-1.447%	19,384	+57.582%
2020-05-13	21.2797	21.4500	20.3900	20.7300	-3.131%	18,517	+55.301%
2020-05-12	22.1999	22.4060	21.4000	21.4000	-2.261%	28,219	+50.439%
2020-05-11	21.7455	22.2200	21.7000	21.8950	-0.271%	31,219	+47.038%
2020-05-08	20.9400	22.0000	20.9400	21.9544	+7.620%	19,009	+46.640%
2020-05-07	21.3500	21.3500	20.4000	20.4000	-1.354%	80,741	+57.814%
2020-05-06	21.4400	21.4400	20.6800	20.6800	-3.364%	10,095	+55.677%
2020-05-05	22.0000	22.1300	21.3900	21.4000	+0.517%	32,830	+50.439%
2020-05-04	20.9800	21.4851	20.7612	21.2900	+0.171%	15,975	+51.217%
2020-05-01	21.3400	22.2950	21.2247	21.2537	-4.306%	18,448	+51.475%
2020-04-30	22.9500	22.9500	21.8100	22.2100	-3.394%	15,366	+44.953%
2020-04-29	24.1000	24.1000	22.6400	22.9903	-0.432%	60,315	+40.033%
2020-04-28	23.9800	23.9800	23.0900	23.0900	+0.158%	29,243	+39.428%
2020-04-27	23.3700	23.3700	22.6700	23.0535	+1.423%	25,848	+39.649%
2020-04-24	22.3140	22.8900	22.2400	22.7300	+3.271%	9,651	+41.637%
2020-04-23	22.7800	22.8415	22.0000	22.0100	-2.611%	26,553	+46.270%
2020-04-22	22.9200	23.0000	22.1100	22.6000	+2.751%	28,272	+42.451%
2020-04-21	22.5900	22.8600	21.9100	21.9950	-6.603%	47,285	+46.370%
2020-04-20	24.0000	24.7627	23.4000	23.5500	-5.838%	55,755	+36.705%
2020-04-17	25.0500	25.1850	23.9000	25.0100	+4.426%	33,422	+28.725%
2020-04-16	24.0000	24.1700	22.9450	23.9500	+2.546%	42,556	+34.422%
2020-04-15	23.8600	24.0414	23.1100	23.3553	-5.559%	27,321	+37.845%
2020-04-14	23.1200	24.7300	22.7800	24.7300	+12.511%	39,953	+30.182%
2020-04-13	22.5400	22.5400	21.2816	21.9800	-2.050%	74,519	+46.470%
2020-04-09	22.3200	23.4001	22.1200	22.4400	+3.458%	88,999	+43.467%
2020-04-08	21.8900	21.9361	20.7000	21.6900	+3.483%	54,521	+48.428%
2020-04-07	23.2800	23.2800	20.9600	20.9600	-2.466%	43,679	+53.597%
2020-04-06	20.6200	21.8999	20.0474	21.4900	+11.174%	47,811	+49.809%
2020-04-03	18.9100	19.5000	18.6010	19.3300	+1.951%	15,608	+66.549%
2020-04-02	17.0000	18.9600	17.0000	18.9600	+8.405%	18,574	+69.800%
2020-04-01	17.3300	18.3000	16.9107	17.4900	-5.459%	28,243	+84.071%
2020-03-31	19.7300	19.8000	18.5000	18.5000	-6.377%	33,225	+74.022%
2020-03-30	18.8200	19.9227	18.4700	19.7600	+10.576%	44,229	+62.925%
2020-03-27	16.9900	19.2400	16.9700	17.8700	-1.597%	29,198	+80.157%
2020-03-26	16.1900	18.2801	16.1900	18.1600	+18.615%	42,848	+77.280%
2020-03-25	15.5000	16.8850	14.8250	15.3100	-1.098%	43,961	+110.281%
2020-03-24	15.0400	15.9400	15.0000	15.4800	+14.908%	40,082	+107.972%
2020-03-23	15.1500	15.1872	13.0227	13.4716	-10.294%	48,004	+138.977%
2020-03-20	19.5100	20.2000	15.0000	15.0175	-18.824%	74,141	+114.377%
2020-03-19	20.0300	20.0300	18.5000	18.5000	-11.842%	19,529	+74.022%
2020-03-18	20.8800	21.9055	18.3101	20.9850	-7.269%	50,869	+53.414%
2020-03-17	19.4200	22.6300	18.7102	22.6300	+28.321%	42,472	+42.262%
2020-03-16	17.9500	20.6900	16.0000	17.6355	-20.828%	35,712	+82.552%
2020-03-13	20.4500	22.3400	18.5800	22.2750	+25.141%	50,071	+44.530%
2020-03-12	19.9000	21.7079	17.7999	17.7999	-28.782%	58,302	+80.866%
2020-03-11	27.1900	27.1900	23.7600	24.9937	-13.071%	26,278	+28.808%
2020-03-10	28.7000	29.0299	25.7500	28.7519	+6.177%	22,866	+11.972%
2020-03-09	25.6400	29.1600	24.3700	27.0792	-12.052%	25,702	+18.888%
2020-03-06	28.5500	31.2632	28.2500	30.7900	-2.157%	34,330	+4.560%
2020-03-05	31.7600	32.9500	30.8800	31.4688	-6.309%	29,819	+2.305%
2020-03-04	30.6569	33.5901	30.5000	33.5877	+14.633%	34,905	-4.149%
2020-03-03	31.0400	32.1917	29.1224	29.3003	-4.059%	36,646	+9.876%
2020-03-02	26.1800	30.5400	26.1800	30.5400	+19.114%	39,393	+5.416%
2020-02-28	25.1700	26.0784	23.5300	25.6392	-8.484%	42,099	+25.566%
2020-02-27	30.9200	31.2700	28.0010	28.0162	-11.941%	26,535	+14.912%
2020-02-26	32.5400	33.5200	31.7500	31.8151	-1.328%	17,723	+1.191%
2020-02-25	34.1000	34.5750	32.2000	32.2432	-5.455%	17,524	-0.153%
2020-02-24	34.5000	35.9800	34.0900	34.1035	-7.238%	36,665	-5.599%
2020-02-21	36.5500	37.0000	36.5500	36.7644	+0.350%	3,583	-12.432%
2020-02-20	36.3000	36.6361	35.7942	36.6361	+0.371%	5,492	-12.125%
2020-02-19	36.8400	36.8400	36.5008	36.5008	-0.308%	6,564	-11.799%
2020-02-18	37.0000	37.0190	36.4890	36.6135	-1.040%	4,097	-12.071%
2020-02-14	37.0500	37.0500	36.6700	36.9981	+0.593%	4,928	-12.985%
2020-02-13	35.8200	36.9100	35.8200	36.7800	+1.620%	7,931	-12.469%
2020-02-12	36.2600	36.3000	35.9757	36.1937	-0.131%	15,737	-11.051%
2020-02-11	36.7300	36.7300	36.2245	36.2410	-1.032%	9,254	-11.167%
2020-02-10	36.2737	36.7900	36.2737	36.6188	+1.065%	5,438	-12.083%
2020-02-07	36.1800	36.3874	35.8717	36.2329	+0.174%	7,036	-11.147%
2020-02-06	35.9100	36.6150	35.9100	36.1700	+1.361%	12,460	-10.993%
2020-02-05	35.1600	35.8100	35.1600	35.6842	+2.145%	6,188	-9.781%
2020-02-04	34.9000	35.6300	34.9000	34.9349	+1.481%	8,707	-7.846%
2020-02-03	34.5800	35.0000	34.3600	34.4249	-0.044%	7,892	-6.480%
2020-01-31	35.7300	35.7300	34.3000	34.4400	-3.107%	9,808	-6.521%
2020-01-30	34.2500	35.5444	34.2500	35.5444	+3.234%	3,444	-9.426%
2020-01-29	34.6000	35.0000	34.4308	34.4308	-1.626%	3,825	-6.497%
2020-01-28	35.1200	35.2000	34.7900	34.9999	+0.445%	6,172	-8.017%
2020-01-27	33.9000	35.2199	33.9000	34.8449	-0.867%	9,788	-7.608%
2020-01-24	36.0000	36.0000	34.8800	35.1497	-2.104%	24,458	-8.409%
2020-01-23	35.8600	36.1300	35.4400	35.9052	-0.630%	4,371	-10.336%
2020-01-22	36.0799	36.3100	36.0500	36.1327	+0.612%	10,112	-10.901%
2020-01-21	35.5500	35.9129	35.1346	35.9129	+0.681%	4,661	-10.355%
2020-01-17	35.5800	35.8700	35.5800	35.6700	+0.706%	6,926	-9.745%
2020-01-16	35.2989	35.4900	35.2989	35.4200	+0.883%	5,060	-9.108%
2020-01-15	34.4100	35.3099	34.4100	35.1100	+1.684%	10,385	-8.305%
2020-01-14	34.4621	34.5700	34.3900	34.5284	+0.025%	5,926	-6.761%
2020-01-13	33.9100	34.5199	33.9100	34.5199	+1.857%	9,399	-6.738%
2020-01-10	34.0600	34.2100	33.8907	33.8907	-0.292%	29,176	-5.006%
2020-01-09	33.8000	33.9900	33.5200	33.9900	+2.233%	12,834	-5.284%
2020-01-08	33.0000	33.5200	32.7300	33.2476	+1.365%	17,685	-3.169%
2020-01-07	33.2000	33.2300	32.7630	32.8000	-2.239%	6,053	-1.848%
2020-01-06	33.3000	33.6121	33.2250	33.5511	+0.392%	5,371	-4.045%
2020-01-03	33.3700	33.7601	33.3000	33.4200	-0.433%	3,460	-3.668%
2020-01-02	34.0900	34.1372	33.3260	33.5655	-2.454%	7,852	-4.086%
2019-12-31	34.0000	34.4100	33.8450	34.4100	+0.549%	3,530	-6.440%
2019-12-30	34.7200	34.7200	34.0900	34.2220	-1.637%	20,854	-5.926%
2019-12-27	34.6300	34.8533	34.6300	34.7914	+1.138%	4,435	-7.466%
2019-12-26	34.6000	34.6000	34.4000	34.4000	+0.342%	1,158	-6.413%
2019-12-24	34.2840	34.4300	34.2800	34.2826	+0.166%	951	-6.092%
2019-12-23	35.0300	35.0300	34.1801	34.2259	-1.567%	11,689	-5.937%
2019-12-20	34.0900	35.1210	34.0900	34.7707	+2.516%	20,992	-7.411%
2019-12-19	33.9800	34.1200	33.7800	33.9173	+1.473%	12,778	-5.081%
2019-12-18	33.6228	33.6228	33.2831	33.4250	-0.738%	5,117	-3.683%
2019-12-17	33.5763	33.7800	33.4997	33.6735	-0.204%	6,403	-4.394%
2019-12-16	33.6999	33.8631	33.6861	33.7425	+0.864%	5,538	-4.589%
2019-12-13	32.7940	33.4799	32.7000	33.4533	+1.219%	6,326	-3.764%
2019-12-12	32.9500	33.7723	32.9500	33.0503	-2.154%	5,188	-2.591%
2019-12-11	33.9123	33.9899	33.7645	33.7779	+0.279%	2,763	-4.689%
2019-12-10	33.7400	34.0600	33.6000	33.6839	-1.101%	13,044	-4.423%
2019-12-09	33.7900	34.2000	33.7900	34.0590	+0.792%	6,870	-5.476%
2019-12-06	34.0499	34.2110	33.7914	33.7914	+1.104%	7,094	-4.727%
2019-12-05	33.4800	33.5499	33.0800	33.4225	-0.148%	3,733	-3.676%
2019-12-04	33.0100	33.4719	33.0100	33.4719	+2.014%	3,167	-3.818%
2019-12-03	32.9400	32.9400	32.2600	32.8112	-0.565%	6,128	-1.881%
2019-12-02	32.8300	32.9977	32.2786	32.9977	+0.511%	2,245	-2.436%
2019-11-29	32.9500	32.9500	32.7800	32.8300	-0.180%	4,357	-1.937%
2019-11-27	32.8800	33.0000	32.6100	32.8891	+0.456%	14,107	-2.113%
2019-11-26	32.2300	32.7426	32.2300	32.7398	+2.472%	1,751	-1.667%
2019-11-25	31.8000	31.9541	31.5487	31.9500	+0.490%	1,844	+0.764%
2019-11-22	31.9400	31.9400	31.7900	31.7943	-0.422%	3,296	+1.257%
2019-11-21	32.0425	32.0425	31.9291	31.9291	-1.686%	831	+0.830%
2019-11-20	32.0700	32.4767	31.8900	32.4767	+0.711%	3,524	-0.870%
2019-11-19	32.5100	32.6100	32.2474	32.2474	-0.501%	5,168	-0.166%
2019-11-18	32.2900	32.8600	32.2900	32.4097	+1.711%	4,520	-0.666%
2019-11-15	31.8300	31.8645	31.6600	31.8645	+0.108%	2,213	+1.034%
2019-11-14	32.1800	32.1800	31.8300	31.8300	-0.332%	1,184	+1.144%
2019-11-13	31.4800	32.0000	31.4610	31.9359	+2.622%	2,082	+0.808%
2019-11-12	31.0650	31.1200	30.9204	31.1200	+0.798%	718	+3.451%
2019-11-11	31.0800	31.1800	30.8500	30.8737	-0.667%	3,255	+4.276%
2019-11-08	31.1500	31.1500	30.9200	31.0811	+0.047%	1,102	+3.581%
2019-11-07	31.4011	31.4040	31.0664	31.0664	-1.180%	8,691	+3.630%
2019-11-06	31.2800	31.5700	31.0300	31.4373	+1.266%	3,098	+2.407%
2019-11-05	30.5200	31.2380	30.4750	31.0443	+0.923%	10,622	+3.703%
2019-11-04	31.8700	31.8700	30.6300	30.7605	-2.810%	4,111	+4.660%
2019-11-01	31.7100	32.0000	30.8507	31.6498	+0.304%	4,841	+1.719%
2019-10-31	32.1000	32.1000	31.2300	31.5538	-0.983%	3,246	+2.029%
2019-10-30	31.4600	31.8669	31.4600	31.8669	+1.328%	832	+1.026%
2019-10-29	31.2500	31.8100	31.2500	31.4493	-0.071%	2,926	+2.368%
2019-10-28	31.7600	31.8952	31.2500	31.4715	-0.835%	17,877	+2.296%
2019-10-25	31.9400	31.9461	31.5941	31.7366	-1.652%	13,778	+1.441%
2019-10-24	32.2000	32.3023	31.8362	32.2697	+0.936%	3,628	-0.235%
2019-10-23	31.7500	31.9703	31.7500	31.9703	+1.452%	2,134	+0.700%
2019-10-22	31.9800	31.9800	31.5128	31.5128	+0.106%	2,300	+2.162%
2019-10-21	31.4300	31.4793	31.0000	31.4793	+0.778%	3,472	+2.270%
2019-10-18	31.2645	31.4400	31.2362	31.2362	+0.810%	2,093	+3.066%
2019-10-17	31.0000	31.0600	30.9851	30.9851	+1.270%	973	+3.902%
2019-10-16	30.5400	30.6000	30.1760	30.5965	+0.171%	4,528	+5.221%
2019-10-15	30.9600	30.9600	30.5405	30.5442	-1.299%	1,806	+5.401%
2019-10-14	31.2500	31.5000	30.8201	30.9463	-1.508%	6,851	+4.032%
2019-10-11	31.5200	31.8750	31.2348	31.4200	-0.171%	9,349	+2.463%
2019-10-10	31.3600	31.4739	31.3070	31.4739	+0.541%	3,047	+2.288%
2019-10-09	30.9000	31.4300	30.9000	31.3045	+1.998%	3,108	+2.841%
2019-10-08	31.1100	31.3700	30.6913	30.6913	-2.941%	25,914	+4.896%
2019-10-07	32.3500	32.3500	31.6214	31.6214	-2.176%	4,702	+1.811%
2019-10-04	31.1900	32.3300	31.1900	32.3248	+4.804%	10,248	-0.405%
2019-10-03	30.6000	31.1166	30.3900	30.8432	+1.985%	5,122	+4.380%
2019-10-02	31.5000	31.5949	29.9300	30.2429	-6.020%	33,644	+6.451%
2019-10-01	32.7310	32.7310	32.0000	32.1800	-0.740%	5,679	+0.044%
2019-09-30	32.3100	32.8000	32.3100	32.4199	+1.638%	15,736	-0.697%
2019-09-27	32.0600	32.1450	31.4480	31.8975	-0.329%	8,188	+0.930%
2019-09-26	31.7200	32.2570	31.7200	32.0027	+1.443%	22,650	+0.598%
2019-09-25	32.1900	32.1900	31.4999	31.5475	+0.366%	1,130	+2.049%
2019-09-24	31.9400	31.9400	31.2300	31.4324	+0.628%	4,148	+2.423%
2019-09-23	31.1500	31.5400	31.1500	31.2363	+0.624%	3,794	+3.066%
2019-09-20	31.0900	31.4000	31.0300	31.0425	-0.287%	11,127	+3.709%
2019-09-19	31.3100	31.3100	31.0500	31.1319	+0.030%	9,910	+3.412%
2019-09-18	31.0200	31.2500	30.4400	31.1225	+0.135%	9,473	+3.443%
2019-09-17	31.0111	31.2900	31.0111	31.0806	+1.617%	1,663	+3.582%
2019-09-16	31.0000	31.0100	30.3699	30.5859	-2.923%	5,197	+5.258%
2019-09-13	31.9300	31.9500	31.3400	31.5070	-1.501%	4,173	+2.180%
2019-09-12	31.9700	32.3280	31.9700	31.9871	+1.157%	21,508	+0.647%
2019-09-11	31.1600	31.6212	30.9636	31.6212	+1.493%	3,391	+1.811%
2019-09-10	31.3400	31.3400	30.9143	31.1560	-2.474%	1,504	+3.332%
2019-09-09	32.3100	32.3100	31.7000	31.9463	-0.498%	8,953	+0.775%
2019-09-06	31.8800	32.2109	31.8800	32.1062	+1.153%	6,251	+0.273%
2019-09-05	32.9400	32.9400	31.7400	31.7401	-1.922%	7,863	+1.430%
2019-09-04	31.8289	32.3798	31.8289	32.3622	+2.741%	3,501	-0.520%
2019-09-03	30.4100	31.4987	30.4100	31.4987	+1.216%	5,297	+2.207%
2019-08-30	31.5000	31.7093	30.8124	31.1202	-0.125%	7,218	+3.450%
2019-08-29	31.7800	31.7800	30.6900	31.1590	+0.230%	14,696	+3.322%
2019-08-28	30.3000	31.1600	30.3000	31.0875	+2.524%	14,881	+3.559%
2019-08-27	30.7700	30.7800	29.9800	30.3223	-0.157%	8,310	+6.173%
2019-08-26	30.1200	30.5192	29.8200	30.3700	+4.359%	3,884	+6.006%
2019-08-23	30.9700	30.9700	29.0200	29.1014	-6.312%	25,247	+10.627%
2019-08-22	30.7229	31.1300	30.4500	31.0619	+1.451%	7,498	+3.645%
2019-08-21	30.6100	30.6600	30.4700	30.6176	+0.918%	3,671	+5.149%
2019-08-20	30.8490	30.9005	30.3390	30.3390	-3.617%	4,243	+6.114%
2019-08-19	31.2700	31.5700	31.1100	31.4777	+3.055%	6,057	+2.276%
2019-08-16	30.1500	30.6100	30.0000	30.5447	+3.120%	6,968	+5.400%
2019-08-15	28.8300	29.6600	28.8300	29.6206	+4.648%	8,401	+8.688%
2019-08-14	29.0290	29.0290	28.2000	28.3050	-4.414%	3,160	+13.740%
2019-08-13	28.5573	29.8900	28.5573	29.6122	+3.393%	18,252	+8.719%
2019-08-12	29.0400	29.2500	28.3300	28.6405	-2.086%	5,621	+12.407%
2019-08-09	29.6000	29.6000	28.7700	29.2506	-1.354%	4,172	+10.063%
2019-08-08	28.6800	29.7668	28.6800	29.6521	+2.923%	4,754	+8.572%
2019-08-07	27.1010	28.8100	26.7940	28.8100	+3.837%	7,094	+11.746%
2019-08-06	27.3145	27.9796	27.1900	27.7453	+2.913%	2,696	+16.034%
2019-08-05	28.7100	28.8938	26.6000	26.9600	-7.722%	7,939	+19.414%
2019-08-02	29.1900	29.3200	28.9200	29.2162	-0.318%	10,655	+10.192%
2019-08-01	29.9400	30.7500	29.3095	29.3095	-1.514%	9,392	+9.842%
2019-07-31	31.5400	31.5400	29.5606	29.7600	-5.084%	11,732	+8.179%
2019-07-30	31.6000	32.0000	31.3100	31.3540	+0.172%	18,289	+2.679%
2019-07-29	30.9100	31.3052	30.9100	31.3002	+0.911%	9,282	+2.856%
2019-07-26	30.5900	31.0175	30.5900	31.0175	+3.869%	2,663	+3.793%
2019-07-25	30.0000	30.1400	29.8621	29.8621	-0.290%	5,378	+7.809%
2019-07-24	30.4802	30.4802	29.8700	29.9491	-2.020%	3,371	+7.496%
2019-07-23	30.5250	30.7800	30.5200	30.5665	+2.127%	2,308	+5.324%
2019-07-22	30.4400	30.4400	29.9286	29.9299	-1.869%	4,103	+7.565%
2019-07-19	31.1094	31.2700	30.5000	30.5000	-1.879%	10,642	+5.554%
2019-07-18	30.5100	31.0841	30.4750	31.0841	+2.134%	1,581	+3.571%
2019-07-17	30.5900	30.5900	30.3255	30.4346	-0.294%	1,483	+5.781%
2019-07-16	30.7980	30.7980	30.3900	30.5243	+0.286%	3,889	+5.470%
2019-07-15	30.4000	30.6800	30.4000	30.4371	+0.336%	1,437	+5.772%
2019-07-12	30.2900	30.3700	30.2000	30.3351	+1.182%	6,216	+6.128%
2019-07-11	30.0200	30.0500	29.6700	29.9808	+0.345%	2,087	+7.382%
2019-07-10	29.6500	29.9200	29.6500	29.8777	+1.875%	2,482	+7.753%
2019-07-09	29.2700	29.3277	29.0755	29.3277	-1.682%	2,227	+9.773%
2019-07-08	29.5400	29.9200	29.5400	29.8295	+1.010%	5,767	+7.927%
2019-07-05	29.0680	29.6851	29.0300	29.5311	-1.692%	3,162	+9.017%
2019-07-03	29.2800	30.1600	29.2500	30.0394	+3.943%	9,919	+7.173%
2019-07-02	28.7900	28.9000	28.6500	28.9000	+2.358%	7,721	+11.398%
2019-07-01	28.0100	28.4900	27.8899	28.2343	+1.546%	3,893	+14.024%
2019-06-28	28.2000	28.2000	27.7239	27.8045	-0.155%	881	+15.787%
2019-06-27	27.6500	27.8500	27.5500	27.8477	+0.339%	5,401	+15.607%
2019-06-26	28.7200	28.7200	27.7526	27.7537	-4.222%	3,186	+15.999%
2019-06-25	29.0299	29.0700	28.7935	28.9770	-0.446%	3,540	+11.102%
2019-06-24	29.2299	29.2601	29.1068	29.1068	+0.801%	903	+10.606%
2019-06-21	29.1600	29.2550	28.8756	28.8756	-1.310%	4,558	+11.492%
2019-06-20	28.7400	29.2588	28.7400	29.2588	+2.514%	8,157	+10.032%
2019-06-19	27.8000	28.5952	27.8000	28.5413	+1.520%	1,070	+12.798%
2019-06-18	28.8429	28.8429	28.1139	28.1139	-1.748%	2,493	+14.513%
2019-06-17	29.0400	29.0400	28.3200	28.6142	-0.944%	2,327	+12.511%
2019-06-14	28.7800	28.9735	28.7800	28.8870	+0.372%	1,051	+11.448%
2019-06-13	28.8806	28.8806	28.5000	28.7800	+0.672%	4,052	+11.862%
2019-06-12	29.0000	29.0900	28.5400	28.5880	+0.042%	8,534	+12.614%
2019-06-11	28.6100	28.7101	28.5000	28.5761	+1.038%	2,221	+12.661%
2019-06-10	28.4800	28.4800	28.0900	28.2826	-0.156%	6,155	+13.830%
2019-06-07	28.1450	28.5200	28.1450	28.3267	+3.156%	6,179	+13.652%
2019-06-06	27.0025	27.5300	27.0000	27.4600	+2.689%	6,177	+17.240%
2019-06-05	26.6300	26.7409	26.6300	26.7409	+3.978%	4,068	+20.392%
2019-06-04	25.6000	25.7178	25.6000	25.7178	+2.189%	964	+25.182%
2019-06-03	24.1800	25.1668	24.1800	25.1668	+4.090%	3,464	+27.923%
2019-05-31	24.2300	24.3800	24.0800	24.1780	-3.967%	3,766	+33.154%
2019-05-30	25.1601	25.1767	25.0500	25.1767	+0.943%	1,936	+27.872%
2019-05-29	25.3100	25.3100	24.6900	24.9414	-2.403%	8,956	+29.079%
2019-05-28	26.9200	27.0400	25.5100	25.5554	-5.103%	3,175	+25.977%
2019-05-24	27.1200	27.1200	26.8000	26.9296	-0.655%	2,727	+19.549%
2019-05-23	26.9500	27.1290	26.8701	27.1072	-0.631%	5,979	+18.765%
2019-05-22	27.0600	27.3100	26.9400	27.2794	+1.903%	7,090	+18.016%
2019-05-21	27.1800	27.1800	26.7700	26.7700	-0.860%	4,392	+20.261%
2019-05-20	26.8600	27.3500	26.8600	27.0022	-0.945%	4,515	+19.227%
2019-05-17	27.2200	27.6000	27.1300	27.2598	-0.570%	2,495	+18.101%
2019-05-16	27.1700	27.8100	27.1700	27.4162	+2.231%	1,781	+17.427%
2019-05-15	26.3000	26.8858	26.1600	26.8180	+1.875%	4,277	+20.046%
2019-05-14	26.1600	26.6099	26.1600	26.3245	+1.707%	14,454	+22.297%
2019-05-13	26.0100	26.0100	25.5400	25.8828	-2.087%	2,912	+24.384%
2019-05-10	25.2556	26.5478	25.2556	26.4344	+3.016%	1,912	+21.788%
2019-05-09	25.3900	25.7200	25.2700	25.6606	-0.682%	7,099	+25.461%
2019-05-08	25.8900	25.8900	25.7800	25.8367	-0.083%	962	+24.606%
2019-05-07	25.8400	26.0100	25.5000	25.8582	-3.046%	6,173	+24.502%
2019-05-06	26.2000	26.7400	26.2000	26.6706	-0.337%	3,355	+20.710%
2019-05-03	26.5303	26.8900	26.5303	26.7607	+2.197%	1,920	+20.303%
2019-05-02	26.1300	26.1854	25.8567	26.1854	-0.378%	302	+22.946%

.dark-mode .XSHpck{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XSHpck{ color: #333333; background-color: white; border: 2px solid #333333; }NEEDDirexion Daily Consumer Staples Bull 3X Sharesstock NYSE

NEED
Direxion Daily Consumer Staples Bull 3X Shares
stock NYSE