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

Direxion Natural Gas Bear 3X (NY: GASX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 29.97 30.20 28.46 28.71 10,521 -1.24(-4.15%)
Oct 30, 2017 30.35 29.35 29.95 10,999 -0.60(-1.97%)
Oct 27, 2017 33.69 33.72 30.54 30.55 10,744 -3.38(-9.97%)
Oct 26, 2017 35.28 36.19 33.93 33.93 21,648 -0.76(-2.19%)
Oct 25, 2017 33.52 35.07 33.50 34.69 17,438 +1.53(+4.61%)
Oct 24, 2017 32.03 33.45 31.82 33.16 7,117 +0.33(+0.99%)
Oct 23, 2017 30.20 32.84 30.20 32.84 15,209 +1.83(+5.90%)
Oct 20, 2017 31.31 31.36 30.70 31.01 8,976 -0.30(-0.96%)
Oct 19, 2017 31.55 31.69 30.93 31.31 7,234 +0.63(+2.06%)
Oct 18, 2017 29.56 30.68 29.07 30.68 8,573 +0.70(+2.34%)
Oct 17, 2017 30.07 30.58 29.57 29.98 7,286 -0.09(-0.29%)
Oct 16, 2017 29.42 30.06 29.42 30.06 3,716 +0.17(+0.55%)
Oct 13, 2017 28.25 30.00 28.25 29.90 5,543 +0.16(+0.53%)
Oct 12, 2017 29.51 30.71 29.44 29.74 15,469 +0.39(+1.35%)
Oct 11, 2017 29.11 29.92 29.11 29.35 3,869 -0.20(-0.67%)
Oct 10, 2017 29.00 29.63 28.08 29.54 29,957 +0.17(+0.57%)
Oct 09, 2017 29.55 29.71 29.25 29.38 10,391 +0.02(+0.07%)
Oct 06, 2017 28.69 29.61 28.69 29.36 37,439 +1.36(+4.86%)
Oct 05, 2017 28.56 28.56 27.59 28.00 19,131 -0.58(-2.04%)
Oct 04, 2017 28.01 29.02 27.63 28.58 14,179 +0.29(+1.01%)
Oct 03, 2017 28.41 28.70 28.01 28.29 10,378 +0.23(+0.81%)
Oct 02, 2017 30.71 30.71 28.01 28.06 44,712 -0.54(-1.90%)
Sep 29, 2017 28.85 29.35 28.54 28.61 28,899 -0.14(-0.48%)
Sep 28, 2017 27.62 29.25 27.54 28.74 29,955 +0.88(+3.15%)
Sep 27, 2017 28.61 29.48 27.88 27.87 21,802 -0.74(-2.59%)
Sep 26, 2017 29.01 29.79 28.61 28.61 17,187 -0.50(-1.73%)
Sep 25, 2017 30.97 30.97 28.97 29.11 36,847 -2.26(-7.20%)
Sep 22, 2017 31.82 32.06 31.16 31.37 17,301 -0.51(-1.61%)
Sep 21, 2017 32.51 32.80 31.85 31.88 9,576 -0.38(-1.19%)
Sep 20, 2017 34.14 34.14 31.57 32.27 23,173 -1.47(-4.36%)
Sep 19, 2017 33.39 34.21 33.19 33.74 14,780 +0.16(+0.47%)
Sep 18, 2017 34.03 34.73 33.20 33.58 27,334 -0.65(-1.90%)
Sep 15, 2017 33.94 35.23 33.93 34.23 45,553 +0.23(+0.67%)
Sep 14, 2017 35.01 35.03 32.48 34.00 36,616 -1.49(-4.20%)
Sep 13, 2017 37.60 37.70 34.88 35.49 31,679 -3.10(-8.03%)
Sep 12, 2017 39.40 39.40 37.58 38.59 7,755 -2.46(-5.98%)
Sep 11, 2017 42.93 42.93 40.40 41.05 9,590 -1.38(-3.26%)
Sep 08, 2017 40.05 43.48 40.05 42.43 18,453 +3.60(+9.28%)
Sep 07, 2017 38.55 39.80 38.55 38.83 4,994 +0.72(+1.89%)
Sep 06, 2017 38.94 38.94 37.52 38.11 6,364 -1.88(-4.71%)
Sep 05, 2017 39.53 40.65 38.16 39.99 9,935 +0.46(+1.17%)
Sep 01, 2017 41.57 42.42 39.37 39.53 14,640 -2.14(-5.14%)
Aug 31, 2017 43.50 43.66 41.26 41.67 17,243 -2.51(-5.67%)
Aug 30, 2017 45.55 45.76 43.76 44.17 6,472 -0.27(-0.60%)
Aug 29, 2017 45.15 46.55 44.36 44.44 10,671 +0.22(+0.49%)
Aug 28, 2017 42.49 45.23 42.49 44.22 11,420 +1.53(+3.58%)
Aug 25, 2017 42.42 42.82 42.24 42.69 2,830 +0.44(+1.05%)
Aug 24, 2017 43.05 43.11 41.81 42.25 4,027 -0.47(-1.11%)
Aug 23, 2017 44.29 44.64 41.86 42.72 17,327 -1.39(-3.16%)
Aug 22, 2017 45.38 45.38 44.12 44.12 1,239 -1.26(-2.78%)
Aug 21, 2017 44.21 45.92 44.21 45.38 6,115 +1.49(+3.39%)
Aug 18, 2017 45.09 45.45 43.31 43.89 60,004 -0.98(-2.18%)
Aug 17, 2017 43.73 44.86 42.40 44.86 3,188 +0.81(+1.84%)
Aug 16, 2017 42.13 44.05 41.39 44.05 6,249 +1.70(+4.01%)
Aug 15, 2017 42.95 43.78 42.35 42.36 4,879 +0.49(+1.18%)
Aug 14, 2017 40.53 41.97 39.87 41.86 5,558 +1.33(+3.29%)
Aug 11, 2017 40.97 41.25 40.46 40.53 3,941 -0.16(-0.39%)
Aug 10, 2017 38.13 40.78 37.90 40.69 5,470 +1.57(+4.01%)
Aug 09, 2017 38.78 39.81 37.76 39.12 5,289 -0.76(-1.90%)
Aug 08, 2017 40.33 40.75 38.01 39.88 14,398 +0.48(+1.23%)
Aug 07, 2017 38.80 40.16 38.42 39.40 27,818 +2.04(+5.47%)
Aug 04, 2017 39.06 40.01 37.27 37.36 10,689 -2.08(-5.28%)
Aug 03, 2017 36.32 39.80 36.32 39.44 16,616 +2.94(+8.06%)
Aug 02, 2017 35.41 37.14 34.75 36.50 16,251 +2.27(+6.63%)
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.