Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Biotech Bear -3X Direxion (NY: LABD )

5.910 -0.020 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 322.45 326.31 303.25 307.60 130,269 -18.60(-5.70%)
Jul 30, 2018 313.03 332.23 308.93 326.19 121,575 +13.28(+4.25%)
Jul 27, 2018 286.94 319.92 285.62 312.91 139,391 +25.24(+8.77%)
Jul 26, 2018 289.96 297.15 279.58 287.67 117,362 +0.60(+0.21%)
Jul 25, 2018 284.89 291.17 276.72 287.07 90,171 +0.24(+0.08%)
Jul 24, 2018 265.09 289.84 261.46 286.82 129,280 +16.79(+6.22%)
Jul 23, 2018 267.02 272.81 264.66 270.04 65,773 +3.02(+1.13%)
Jul 20, 2018 266.05 267.80 259.90 267.02 104,846 +2.05(+0.77%)
Jul 19, 2018 271.00 275.35 262.79 264.96 97,119 -2.42(-0.90%)
Jul 18, 2018 267.14 275.71 266.29 267.38 69,139 +1.21(+0.45%)
Jul 17, 2018 278.49 280.79 264.72 266.17 112,181 -10.75(-3.88%)
Jul 16, 2018 265.09 280.67 263.53 276.92 168,140 +12.68(+4.80%)
Jul 13, 2018 263.88 267.26 260.50 264.24 97,343 +2.78(+1.06%)
Jul 12, 2018 268.11 271.00 261.34 261.46 131,190 -9.66(-3.56%)
Jul 11, 2018 277.28 279.58 268.12 271.12 116,319 -0.97(-0.36%)
Jul 10, 2018 267.02 275.95 263.88 272.09 113,162 +4.11(+1.53%)
Jul 09, 2018 264.72 275.77 259.89 267.98 142,431 +0.97(+0.36%)
Jul 06, 2018 286.94 288.88 266.29 267.02 225,486 -23.55(-8.10%)
Jul 05, 2018 290.81 299.99 286.10 290.57 98,191 -5.07(-1.72%)
Jul 03, 2018 295.64 295.64 295.64 0 -6.52(-2.16%)
Jul 02, 2018 319.92 324.87 302.11 302.16 80,629 -10.75(-3.43%)
Jun 29, 2018 319.79 300.35 312.91 126,974 -10.87(-3.36%)
Jun 28, 2018 329.70 347.21 320.64 323.78 137,410 -5.44(-1.65%)
Jun 27, 2018 299.99 329.94 297.69 329.21 140,417 +28.50(+9.48%)
Jun 26, 2018 300.95 314.84 294.55 300.71 79,030 -2.90(-0.95%)
Jun 25, 2018 286.82 307.96 285.01 303.61 164,504 +23.07(+8.22%)
Jun 22, 2018 277.77 289.00 276.68 280.54 90,439 -0.12(-0.04%)
Jun 21, 2018 265.45 282.11 261.95 280.67 173,115 +15.46(+5.83%)
Jun 20, 2018 279.34 279.34 264.60 265.21 248,615 -18.36(-6.47%)
Jun 19, 2018 301.80 301.80 282.60 283.56 149,359 -7.97(-2.73%)
Jun 18, 2018 297.22 303.02 289.52 291.53 91,913 -3.20(-1.08%)
Jun 15, 2018 297.93 289.52 294.73 114,342 +3.67(+1.26%)
Jun 14, 2018 291.65 296.27 289.05 291.06 59,838 -3.20(-1.09%)
Jun 13, 2018 296.98 300.18 287.27 294.26 107,899 -2.61(-0.88%)
Jun 12, 2018 306.10 306.57 292.13 296.86 138,020 -9.71(-3.17%)
Jun 11, 2018 301.36 311.11 299.23 306.57 119,352 +4.26(+1.41%)
Jun 08, 2018 306.81 307.52 298.52 302.31 87,647 -2.13(-0.70%)
Jun 07, 2018 290.23 309.89 289.05 304.44 177,155 +14.80(+5.11%)
Jun 06, 2018 285.86 289.64 149,677 -5.68(-1.92%)
Jun 05, 2018 303.85 303.85 292.48 295.32 154,924 -6.63(-2.20%)
Jun 04, 2018 294.38 318.40 291.30 301.95 147,416 +3.08(+1.03%)
Jun 01, 2018 306.93 308.47 296.74 298.88 173,830 -11.60(-3.74%)
May 31, 2018 323.62 323.62 305.87 310.48 196,705 -15.04(-4.62%)
May 30, 2018 339.85 340.56 321.97 325.52 153,918 -18.47(-5.37%)
May 29, 2018 341.98 357.25 334.16 343.99 106,179 +6.16(+1.82%)
May 25, 2018 337.83 337.83 337.83 0 -3.08(-0.90%)
May 24, 2018 344.35 349.68 337.24 340.91 50,211 -3.43(-1.00%)
May 23, 2018 352.28 352.75 335.35 344.35 82,610 -3.20(-0.92%)
May 22, 2018 348.14 357.25 337.83 347.54 92,539 -4.38(-1.24%)
May 21, 2018 324.81 355.71 323.51 351.93 120,559 +19.54(+5.88%)
May 18, 2018 331.08 341.03 325.16 332.39 82,873 +1.89(+0.57%)
May 17, 2018 334.05 339.61 327.18 330.49 101,633 -3.20(-0.96%)
May 16, 2018 348.14 348.14 329.19 333.69 83,944 -13.26(-3.82%)
May 15, 2018 345.65 354.05 344.58 346.95 86,240 +6.16(+1.81%)
May 14, 2018 350.74 354.88 337.82 340.79 164,366 -14.45(-4.07%)
May 11, 2018 390.41 390.76 353.58 355.24 189,249 -32.80(-8.45%)
May 10, 2018 375.73 389.94 363.77 388.04 123,713 +9.24(+2.44%)
May 09, 2018 398.23 406.28 371.87 378.81 103,249 -23.33(-5.80%)
May 08, 2018 401.07 409.95 400.24 402.13 80,288 +5.56(+1.40%)
May 07, 2018 406.75 408.17 390.05 396.57 94,771 -16.10(-3.90%)
May 04, 2018 434.34 435.05 402.01 412.67 95,972 -21.79(-5.01%)
May 03, 2018 417.88 442.75 404.03 434.46 113,827 +21.91(+5.31%)
May 02, 2018 414.92 418.59 396.80 412.55 77,281 +5.57(+1.37%)
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.