Skip to main content

Retail Bull 3X Direxion (NY: RETL )

9.560 +0.140 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.763 5.988 5.763 5.889 63,015 +0.10(+1.70%)
Jul 30, 2013 5.813 5.905 5.791 5.791 85,786 -0.02(-0.37%)
Jul 29, 2013 5.861 5.861 5.813 5.813 22,389 -0.04(-0.77%)
Jul 26, 2013 5.829 5.868 5.609 5.857 40,445 +0.05(+0.85%)
Jul 25, 2013 5.808 5.808 5.724 5.808 105,664 +0.05(+0.89%)
Jul 24, 2013 5.889 5.893 5.737 5.757 90,830 -0.13(-2.29%)
Jul 23, 2013 5.870 5.941 5.854 5.892 49,219 -0.03(-0.51%)
Jul 22, 2013 5.933 5.933 5.810 5.922 132,875 +0.06(+1.05%)
Jul 19, 2013 5.964 5.964 5.821 5.861 46,983 -0.02(-0.29%)
Jul 18, 2013 5.898 5.946 5.860 5.878 51,041 +0.03(+0.45%)
Jul 17, 2013 5.908 5.918 5.848 5.851 94,909 +0.04(+0.63%)
Jul 16, 2013 5.851 5.906 5.799 5.814 59,953 -0.06(-1.00%)
Jul 15, 2013 5.991 5.991 5.863 5.873 152,891 -0.04(-0.70%)
Jul 12, 2013 5.898 5.914 5.842 5.914 102,295 +0.07(+1.18%)
Jul 11, 2013 5.821 5.856 5.747 5.846 196,103 +0.19(+3.44%)
Jul 10, 2013 5.615 5.652 5.521 5.651 95,111 +0.04(+0.69%)
Jul 09, 2013 5.540 5.647 5.539 5.612 163,668 +0.07(+1.33%)
Jul 08, 2013 5.378 5.545 5.378 5.539 267,097 +0.28(+5.37%)
Jul 05, 2013 5.294 5.330 5.141 5.257 85,065 +0.07(+1.44%)
Jul 03, 2013 5.123 5.202 5.117 5.182 18,543 +0.01(+0.27%)
Jul 02, 2013 5.097 5.281 5.075 5.168 340,009 +0.07(+1.38%)
Jul 01, 2013 5.113 5.163 5.041 5.097 27,401 +0.10(+1.97%)
Jun 28, 2013 5.018 5.055 4.953 4.999 54,517 +0.11(+2.23%)
Jun 26, 2013 4.867 4.890 4.838 4.890 34,829 +0.14(+2.87%)
Jun 25, 2013 4.657 4.753 4.657 4.753 47,470 +0.13(+2.91%)
Jun 24, 2013 4.592 4.661 4.436 4.619 192,680 -0.11(-2.26%)
Jun 21, 2013 4.809 4.809 4.590 4.725 89,505 +0.05(+1.05%)
Jun 20, 2013 4.908 4.908 4.653 4.676 166,560 -0.36(-7.12%)
Jun 19, 2013 5.214 5.242 5.002 5.035 154,152 -0.18(-3.47%)
Jun 18, 2013 5.072 5.217 5.072 5.216 41,091 +0.17(+3.27%)
Jun 17, 2013 5.143 5.153 5.051 5.051 19,920 +0.04(+0.81%)
Jun 14, 2013 5.122 5.122 4.970 5.010 87,142 -0.04(-0.78%)
Jun 13, 2013 4.861 5.052 4.847 5.050 24,381 +0.20(+4.05%)
Jun 12, 2013 4.943 4.943 4.853 4.853 24,487 -0.17(-3.37%)
Jun 11, 2013 5.020 5.058 5.002 5.023 22,781 -0.07(-1.44%)
Jun 10, 2013 5.238 5.238 5.096 5.096 164,706 -0.01(-0.14%)
Jun 07, 2013 5.131 5.131 5.103 5.103 7,417 +0.20(+4.14%)
Jun 06, 2013 4.772 4.912 4.747 4.901 150,910 +0.10(+2.09%)
Jun 05, 2013 4.940 4.960 4.755 4.800 176,987 -0.15(-3.04%)
Jun 04, 2013 5.071 5.103 4.838 4.951 89,993 -0.08(-1.63%)
Jun 03, 2013 4.989 5.033 4.826 5.033 303,908 +0.04(+0.89%)
May 31, 2013 5.049 5.164 4.982 4.989 255,992 -0.11(-2.07%)
May 30, 2013 5.152 5.191 5.094 5.094 102,231 -0.01(-0.11%)
May 29, 2013 5.235 5.235 5.023 5.100 64,106 -0.13(-2.46%)
May 28, 2013 5.285 5.389 5.140 5.228 102,009 +0.10(+1.86%)
May 24, 2013 5.066 5.133 5.035 5.133 40,011 -0.00(-0.07%)
May 23, 2013 4.955 5.158 4.907 5.137 120,510 -0.03(-0.49%)
May 22, 2013 5.327 5.432 5.102 5.162 139,456 -0.16(-2.95%)
May 21, 2013 5.232 5.383 5.232 5.319 125,119 +0.14(+2.72%)
May 20, 2013 5.281 5.281 5.167 5.178 140,716 -0.08(-1.49%)
May 17, 2013 5.222 5.257 5.143 5.257 64,848 +0.10(+2.02%)
May 16, 2013 5.364 5.364 4.959 5.152 209,115 -0.13(-2.51%)
May 15, 2013 5.285 5.353 5.257 5.285 205,448 +0.21(+4.10%)
May 13, 2013 5.087 5.104 5.002 5.077 122,110 +0.02(+0.49%)
May 10, 2013 5.002 5.069 4.969 5.052 94,369 +0.14(+2.93%)
May 09, 2013 4.951 5.002 4.907 4.908 58,056 -0.01(-0.14%)
May 08, 2013 4.951 4.951 4.849 4.915 160,171 +0.03(+0.72%)
May 07, 2013 4.886 4.891 4.734 4.880 259,160 +0.09(+1.85%)
May 06, 2013 4.757 4.805 4.736 4.791 59,995 +0.03(+0.71%)
May 03, 2013 4.622 4.794 4.573 4.757 58,723 +0.18(+4.03%)
May 02, 2013 4.605 4.605 4.504 4.573 43,126 +0.11(+2.37%)
May 01, 2013 4.570 4.582 4.468 4.468 73,537 -0.12(-2.57%)
Apr 30, 2013 4.566 4.586 4.531 4.586 90,099 +0.04(+0.81%)
Apr 29, 2013 4.794 4.794 4.525 4.549 111,111 -0.04(-0.84%)
Apr 26, 2013 4.668 4.667 4.584 4.588 42,098 -0.08(-1.70%)
Apr 25, 2013 4.638 4.735 4.624 4.667 66,893 +0.13(+2.81%)
Apr 24, 2013 4.577 4.621 4.537 4.539 18,384 +0.03(+0.64%)
Apr 23, 2013 4.530 4.558 4.506 4.511 33,738 +0.13(+3.06%)
Apr 22, 2013 4.372 4.387 4.353 4.376 12,651 +0.01(+0.18%)
Apr 19, 2013 4.185 4.369 4.185 4.369 28,228 +0.14(+3.42%)
Apr 18, 2013 4.279 4.325 4.159 4.224 103,927 -0.13(-3.08%)
Apr 17, 2013 4.346 4.422 4.200 4.358 32,477 -0.12(-2.57%)
Apr 16, 2013 4.487 4.487 4.386 4.473 44,249 +0.05(+1.16%)
Apr 15, 2013 4.530 4.665 4.385 4.422 111,121 -0.19(-4.10%)
Apr 12, 2013 4.506 4.611 4.505 4.611 114,311 +0.10(+2.32%)
Apr 11, 2013 4.473 4.599 4.473 4.506 143,959 +0.12(+2.69%)
Apr 10, 2013 4.372 4.398 4.320 4.388 34,564 +0.07(+1.62%)
Apr 09, 2013 4.301 4.355 4.257 4.319 68,758 +0.00(+0.02%)
Apr 08, 2013 4.241 4.318 4.220 4.318 51,677 +0.19(+4.69%)
Apr 05, 2013 4.050 4.129 4.050 4.124 27,497 -0.08(-1.95%)
Apr 04, 2013 4.088 4.231 3.932 4.206 245,332 +0.08(+1.88%)
Apr 03, 2013 4.267 4.267 4.089 4.129 36,313 -0.10(-2.34%)
Apr 02, 2013 4.205 4.250 4.191 4.228 83,868 +0.09(+2.21%)
Apr 01, 2013 4.190 4.199 4.136 4.136 1,029,946 -0.04(-1.02%)
Mar 28, 2013 4.134 4.182 4.131 4.179 66,978 +0.03(+0.63%)
Mar 27, 2013 4.097 4.186 4.012 4.153 41,992 +0.03(+0.66%)
Mar 26, 2013 4.133 4.133 4.125 4.125 12,715 +0.02(+0.52%)
Mar 25, 2013 4.090 4.152 4.077 4.104 60,811 +0.08(+1.92%)
Mar 22, 2013 4.018 4.027 4.018 4.027 26,511 +0.09(+2.38%)
Mar 21, 2013 3.965 3.965 3.933 3.933 26,225 -0.06(-1.60%)
Mar 20, 2013 3.935 3.997 3.935 3.997 54,644 +0.21(+5.48%)
Mar 19, 2013 3.923 3.923 3.782 3.789 51,656 -0.20(-4.92%)
Mar 18, 2013 3.928 3.986 3.917 3.986 14,304 +0.03(+0.66%)
Mar 15, 2013 3.994 4.024 3.954 3.960 74,575 -0.14(-3.47%)
Mar 14, 2013 4.190 4.190 4.102 4.102 22,029 -0.05(-1.29%)
Mar 13, 2013 4.157 4.185 4.121 4.156 78,612 +0.05(+1.31%)
Mar 12, 2013 4.158 4.158 4.102 4.102 9,536 +0.01(+0.25%)
Mar 11, 2013 4.121 4.121 4.090 4.092 79,725 -0.00(-0.06%)
Mar 08, 2013 3.994 4.095 3.994 4.095 426,283 +0.09(+2.33%)
Mar 07, 2013 3.993 4.008 3.991 4.001 45,457 -0.04(-0.89%)
Mar 06, 2013 4.152 4.152 4.038 4.038 59,603 -0.05(-1.31%)
Mar 05, 2013 4.019 4.091 3.981 4.091 144,796 +0.15(+3.71%)
Mar 04, 2013 3.932 3.945 3.932 3.945 21,107 +0.14(+3.71%)
Mar 01, 2013 3.603 3.804 3.603 3.804 22,251 -0.00(-0.03%)
Feb 28, 2013 3.738 3.857 3.726 3.805 80,329 +0.02(+0.55%)
Feb 27, 2013 3.735 3.784 3.735 3.784 13,128 +0.20(+5.69%)
Feb 26, 2013 3.594 3.594 3.580 3.580 6,357 -0.05(-1.45%)
Feb 22, 2013 3.637 3.659 3.595 3.633 85,828 -0.03(-0.70%)
Feb 21, 2013 3.643 3.730 3.616 3.659 117,871 -0.11(-3.03%)
Feb 20, 2013 3.767 3.822 3.767 3.773 151,662 -0.02(-0.43%)
Feb 19, 2013 3.822 3.822 3.748 3.789 23,587 +0.07(+1.84%)
Feb 15, 2013 3.775 3.809 3.688 3.721 66,755 -0.11(-2.85%)
Feb 14, 2013 3.775 3.830 3.755 3.830 48,636 +0.02(+0.45%)
Feb 13, 2013 3.857 3.857 3.805 3.813 31,597 +0.04(+1.10%)
Feb 12, 2013 3.776 3.790 3.756 3.771 65,102 +0.00(+0.00%)
Feb 11, 2013 3.795 3.795 3.756 3.771 333,302 -0.01(-0.38%)
Feb 08, 2013 3.716 3.808 3.716 3.786 148,674 +0.12(+3.20%)
Feb 07, 2013 3.659 3.668 3.659 3.668 22,410 -0.09(-2.31%)
Feb 05, 2013 3.724 3.755 3.755 3.755 762,923 +0.13(+3.67%)
Feb 04, 2013 3.697 3.697 3.618 3.622 57,664 -0.12(-3.08%)
Feb 01, 2013 3.728 3.760 3.728 3.737 97,209 +0.04(+1.04%)
Jan 31, 2013 3.732 3.732 3.677 3.699 33,791 -0.05(-1.31%)
Jan 30, 2013 3.748 3.748 3.748 3.748 3,178 +0.03(+0.79%)
Jan 29, 2013 3.693 3.755 3.660 3.719 72,763 -0.06(-1.49%)
Jan 28, 2013 3.810 3.824 3.727 3.775 140,791 -0.04(-1.15%)
Jan 25, 2013 3.737 3.830 3.729 3.819 46,697 +0.09(+2.53%)
Jan 24, 2013 3.614 3.742 3.614 3.725 474,760 +0.17(+4.79%)
Jan 23, 2013 3.564 3.564 3.509 3.554 261,301 +0.02(+0.49%)
Jan 22, 2013 3.482 3.545 3.482 3.537 76,260 +0.06(+1.58%)
Jan 18, 2013 3.473 3.482 3.451 3.482 77,881 -0.00(-0.06%)
Jan 17, 2013 3.440 3.493 3.440 3.484 85,987 +0.06(+1.84%)
Jan 16, 2013 3.402 3.423 3.401 3.421 149,469 +0.02(+0.59%)
Jan 15, 2013 3.319 3.401 3.319 3.401 43,868 +0.08(+2.43%)
Jan 14, 2013 3.317 3.335 3.303 3.320 43,041 +0.01(+0.40%)
Jan 11, 2013 3.285 3.307 3.284 3.307 58,013 +0.10(+3.21%)
Jan 10, 2013 3.264 3.264 3.204 3.204 18,278 -0.08(-2.37%)
Jan 09, 2013 3.297 3.297 3.277 3.282 38,146 +0.02(+0.59%)
Jan 08, 2013 3.316 3.316 3.259 3.263 64,753 -0.06(-1.70%)
Jan 07, 2013 3.366 3.366 3.268 3.319 471,836 -0.01(-0.19%)
Jan 04, 2013 3.307 3.332 3.307 3.325 33,123 +0.05(+1.45%)
Jan 03, 2013 3.349 3.366 3.270 3.278 144,446 +0.03(+0.96%)
Jan 02, 2013 3.230 3.247 3.195 3.247 205,766 +0.12(+3.98%)
Dec 31, 2012 3.028 3.146 3.028 3.123 135,514 +0.15(+5.14%)
Dec 28, 2012 2.942 3.019 2.942 2.970 106,713 -0.05(-1.66%)
Dec 27, 2012 3.037 3.049 2.921 3.020 142,984 -0.01(-0.40%)
Dec 26, 2012 3.146 3.146 3.017 3.032 131,413 -0.15(-4.62%)
Dec 24, 2012 3.144 3.179 3.144 3.179 83,126 +0.01(+0.28%)
Dec 21, 2012 3.209 3.209 3.144 3.170 188,155 -0.08(-2.53%)
Dec 20, 2012 3.218 3.253 3.173 3.253 131,159 -0.03(-0.82%)
Dec 19, 2012 3.347 3.358 3.280 3.280 128,425 -0.09(-2.81%)
Dec 18, 2012 3.303 3.397 3.303 3.374 74,734 +0.13(+3.99%)
Dec 17, 2012 3.130 3.255 3.130 3.245 190,381 +0.11(+3.55%)
Dec 14, 2012 3.181 3.181 3.134 3.134 41,483 -0.13(-3.95%)
Dec 13, 2012 3.256 3.263 3.256 3.263 12,715 +0.03(+0.79%)
Dec 12, 2012 3.326 3.326 3.180 3.237 94,189 -0.19(-5.60%)
Dec 11, 2012 3.510 3.555 3.429 3.429 242,037 -0.08(-2.22%)
Dec 10, 2012 3.643 3.643 3.507 3.507 56,456 -0.10(-2.68%)
Dec 07, 2012 3.675 3.675 3.576 3.603 19,073 +0.01(+0.16%)
Dec 05, 2012 3.598 3.598 3.598 3.598 0 +0.04(+1.26%)
Dec 04, 2012 3.582 3.617 3.553 3.553 36,079 -0.14(-3.88%)
Nov 30, 2012 3.598 3.696 3.598 3.696 159,546 +0.09(+2.53%)
Nov 29, 2012 3.596 3.633 3.457 3.605 93,458 -0.04(-1.21%)
Nov 28, 2012 3.568 3.649 3.568 3.649 35,348 +0.16(+4.55%)
Nov 27, 2012 3.508 3.539 3.461 3.490 264,257 -0.02(-0.46%)
Nov 26, 2012 3.539 3.539 3.446 3.507 97,272 -0.03(-0.92%)
Nov 23, 2012 3.493 3.539 3.486 3.539 31,788 +0.12(+3.41%)
Nov 21, 2012 3.394 3.425 3.346 3.422 99,084 +0.05(+1.37%)
Nov 20, 2012 3.350 3.376 3.348 3.376 63,163 +0.03(+0.89%)
Nov 19, 2012 3.170 3.346 3.170 3.346 66,533 +0.20(+6.49%)
Nov 16, 2012 3.146 3.149 3.053 3.142 158,401 +0.03(+0.92%)
Nov 15, 2012 3.061 3.114 3.042 3.114 72,573 -0.02(-0.78%)
Nov 14, 2012 3.221 3.221 3.138 3.138 26,066 -0.14(-4.22%)
Nov 13, 2012 3.147 3.327 3.147 3.276 32,614 +0.06(+1.75%)
Nov 09, 2012 3.220 3.220 3.220 3.220 0 -0.02(-0.62%)
Nov 08, 2012 3.442 3.442 3.240 3.240 181,988 -0.18(-5.34%)
Nov 07, 2012 3.445 3.469 3.208 3.423 119,651 -0.12(-3.34%)
Nov 06, 2012 3.545 3.583 3.531 3.541 52,133 +0.06(+1.86%)
Nov 05, 2012 3.386 3.476 3.386 3.476 72,000 +0.05(+1.39%)
Nov 02, 2012 3.523 3.570 3.429 3.429 110,623 -0.04(-1.08%)
Nov 01, 2012 3.491 3.491 3.460 3.466 22,728 +0.01(+0.37%)
Oct 31, 2012 3.505 3.505 3.390 3.454 96,954 +0.11(+3.32%)
Oct 26, 2012 3.266 3.343 3.343 3.343 1,220,677 +0.00(+0.14%)
Oct 24, 2012 3.431 3.338 3.338 3.338 686,630 -0.06(-1.90%)
Oct 23, 2012 3.335 3.439 3.147 3.402 134,910 -0.09(-2.46%)
Oct 19, 2012 3.520 3.520 3.488 3.488 7,947 -0.10(-2.90%)
Oct 18, 2012 3.652 3.679 3.592 3.592 98,353 -0.05(-1.39%)
Oct 17, 2012 3.685 3.693 3.591 3.643 130,173 +0.03(+0.83%)
Oct 16, 2012 3.633 3.633 3.586 3.613 396,974 +0.08(+2.38%)
Oct 15, 2012 3.548 3.548 3.303 3.529 154,905 +0.07(+2.01%)
Oct 12, 2012 3.500 3.500 3.452 3.459 133,193 -0.03(-0.93%)
Oct 11, 2012 3.605 3.625 3.492 3.492 59,380 -0.07(-1.91%)
Oct 10, 2012 3.608 3.693 3.560 3.560 114,724 -0.06(-1.64%)
Oct 09, 2012 3.649 3.649 3.619 3.619 56,964 -0.15(-4.00%)
Oct 08, 2012 3.799 3.814 3.758 3.770 57,473 -0.02(-0.53%)
Oct 05, 2012 3.775 3.845 3.775 3.790 117,076 +0.07(+1.84%)
Oct 04, 2012 3.723 3.741 3.690 3.721 172,229 +0.10(+2.89%)
Oct 03, 2012 3.543 3.627 3.543 3.617 118,157 +0.13(+3.64%)
Oct 02, 2012 3.544 3.544 3.490 3.490 40,434 -0.10(-2.65%)
Oct 01, 2012 3.587 3.643 3.572 3.585 65,293 +0.04(+1.22%)
Sep 28, 2012 3.485 3.542 3.460 3.542 100,133 -0.04(-1.00%)
Sep 27, 2012 3.586 3.591 3.476 3.578 177,665 +0.06(+1.74%)
Sep 26, 2012 3.539 3.553 3.460 3.517 127,344 -0.00(-0.09%)
Sep 25, 2012 3.631 3.687 3.520 3.520 27,274 -0.10(-2.73%)
Sep 24, 2012 3.614 3.621 3.604 3.619 71,110 -0.10(-2.70%)
Sep 21, 2012 3.734 3.734 3.710 3.719 21,870 +0.03(+0.69%)
Sep 20, 2012 3.634 3.705 3.602 3.693 93,998 -0.05(-1.34%)
Sep 19, 2012 3.643 3.744 3.615 3.744 118,570 +0.14(+3.97%)
Sep 18, 2012 3.598 3.621 3.582 3.601 98,194 -0.06(-1.54%)
Sep 17, 2012 3.766 3.766 3.654 3.657 165,045 -0.05(-1.47%)
Sep 14, 2012 3.774 3.806 3.712 3.712 136,022 -0.01(-0.27%)
Sep 13, 2012 3.574 3.722 3.556 3.722 79,153 +0.16(+4.42%)
Sep 12, 2012 3.604 3.604 3.564 3.564 60,239 +0.01(+0.24%)
Sep 11, 2012 3.576 3.596 3.545 3.556 96,096 -0.09(-2.34%)
Sep 10, 2012 3.610 3.651 3.610 3.641 37,955 +0.05(+1.40%)
Sep 07, 2012 3.647 3.647 3.584 3.591 109,511 -0.02(-0.52%)
Sep 06, 2012 3.524 3.610 3.505 3.610 132,526 +0.18(+5.18%)
Sep 05, 2012 3.429 3.454 3.425 3.432 43,200 -0.05(-1.30%)
Sep 04, 2012 3.440 3.477 3.366 3.477 63,672 +0.04(+1.05%)
Aug 31, 2012 3.440 3.461 3.397 3.441 81,092 +0.02(+0.68%)
Aug 30, 2012 3.429 3.438 3.397 3.418 85,733 -0.03(-0.94%)
Aug 29, 2012 3.398 3.459 3.398 3.450 47,078 +0.10(+3.07%)
Aug 27, 2012 3.397 3.397 3.332 3.347 112,404 -0.01(-0.44%)
Aug 24, 2012 3.476 3.476 3.322 3.362 116,186 +0.10(+2.91%)
Aug 23, 2012 3.317 3.317 3.262 3.267 23,936 -0.04(-1.10%)
Aug 21, 2012 3.360 3.303 3.303 3.303 953,654 +0.04(+1.27%)
Aug 20, 2012 3.302 3.302 3.262 3.262 33,218 -0.07(-2.01%)
Aug 17, 2012 3.320 3.361 3.320 3.329 44,122 +0.02(+0.55%)
Aug 16, 2012 3.246 3.311 3.246 3.311 24,540 +0.07(+2.02%)
Aug 15, 2012 3.218 3.267 3.218 3.246 23,046 +0.05(+1.54%)
Aug 14, 2012 3.223 3.227 3.187 3.196 22,410 +0.08(+2.53%)
Aug 13, 2012 3.146 3.146 2.952 3.117 97,844 -0.01(-0.23%)
Aug 10, 2012 3.150 3.150 3.124 3.124 21,361 -0.04(-1.32%)
Aug 09, 2012 3.199 3.199 3.162 3.166 72,922 -0.02(-0.65%)
Aug 08, 2012 3.192 3.205 3.187 3.187 25,430 +0.01(+0.24%)
Aug 07, 2012 3.176 3.192 3.176 3.179 45,457 +0.06(+1.91%)
Aug 06, 2012 3.129 3.131 3.120 3.120 70,665 +0.02(+0.72%)
Aug 03, 2012 3.096 3.114 3.096 3.097 14,781 +0.17(+5.91%)
Aug 02, 2012 3.008 3.008 2.925 2.925 10,585 -0.06(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.