Skip to main content

S&P Biotech Bull 3X Direxion (NY: LABU )

132.72 +0.29 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.51 39.67 37.84 37.85 3,202,902 -2.38(-5.90%)
May 30, 2019 41.48 41.86 39.39 40.22 2,596,328 -0.71(-1.72%)
May 29, 2019 40.75 41.92 39.76 40.93 3,153,718 -1.14(-2.72%)
May 28, 2019 43.68 44.62 41.93 42.07 2,287,359 -1.26(-2.91%)
May 24, 2019 42.55 44.05 42.26 43.33 2,560,651 +1.60(+3.83%)
May 23, 2019 41.54 42.11 40.06 41.74 3,176,931 -1.31(-3.05%)
May 22, 2019 43.17 44.14 41.66 43.05 2,830,205 -1.02(-2.32%)
May 21, 2019 41.06 44.12 40.86 44.07 2,730,173 +3.81(+9.45%)
May 20, 2019 41.78 42.03 40.20 40.26 3,379,223 -2.76(-6.42%)
May 17, 2019 43.36 45.20 42.54 43.03 2,147,243 -1.69(-3.78%)
May 16, 2019 43.68 46.66 43.62 44.72 3,181,670 +1.71(+3.97%)
May 15, 2019 40.75 43.20 40.46 43.01 2,522,832 +0.90(+2.15%)
May 14, 2019 40.79 43.03 40.00 42.10 3,505,734 +2.24(+5.61%)
May 13, 2019 42.58 43.43 39.64 39.87 5,226,950 -5.86(-12.82%)
May 10, 2019 45.49 46.40 42.93 45.73 4,398,644 -0.69(-1.48%)
May 09, 2019 45.21 47.68 43.03 46.42 3,466,096 -0.16(-0.34%)
May 08, 2019 46.96 48.48 44.81 46.57 3,200,326 -0.57(-1.20%)
May 07, 2019 51.03 52.10 45.79 47.14 3,998,880 -5.47(-10.39%)
May 06, 2019 45.82 52.67 45.82 52.61 2,465,167 +2.52(+5.04%)
May 03, 2019 47.33 50.18 46.82 50.08 2,508,019 +2.84(+6.02%)
May 02, 2019 45.36 47.38 44.27 47.24 3,284,297 +1.67(+3.66%)
May 01, 2019 48.69 48.71 45.41 45.57 2,785,054 -2.74(-5.68%)
Apr 30, 2019 50.60 51.21 46.52 48.31 2,844,964 -2.64(-5.19%)
Apr 29, 2019 52.11 52.67 50.48 50.96 1,359,165 -0.96(-1.86%)
Apr 26, 2019 49.97 52.07 49.15 51.92 1,899,279 +1.66(+3.30%)
Apr 25, 2019 48.79 50.63 47.65 50.26 2,481,642 +0.67(+1.34%)
Apr 24, 2019 51.82 51.95 48.61 49.60 2,439,048 -1.92(-3.72%)
Apr 23, 2019 47.63 52.27 47.17 51.51 3,975,234 +4.00(+8.43%)
Apr 22, 2019 46.81 48.84 46.03 47.51 2,987,815 -0.03(-0.06%)
Apr 18, 2019 48.36 49.39 43.95 47.54 5,692,404 -0.56(-1.16%)
Apr 17, 2019 56.71 56.71 46.83 48.09 7,882,691 -7.82(-13.99%)
Apr 16, 2019 57.44 57.69 55.15 55.92 2,104,416 -0.13(-0.23%)
Apr 15, 2019 58.06 58.65 54.08 56.04 2,687,679 -1.66(-2.88%)
Apr 12, 2019 61.54 61.69 56.80 57.70 2,898,180 -1.82(-3.06%)
Apr 11, 2019 64.01 64.19 59.17 59.52 3,418,997 -4.16(-6.54%)
Apr 10, 2019 61.91 63.84 61.51 63.69 2,138,338 +2.77(+4.55%)
Apr 09, 2019 63.53 64.35 60.48 60.91 2,145,781 -3.48(-5.40%)
Apr 08, 2019 65.10 65.47 62.35 64.39 1,955,233 -1.40(-2.13%)
Apr 05, 2019 62.70 66.04 62.60 65.79 3,042,389 +3.81(+6.14%)
Apr 04, 2019 63.33 63.95 60.03 61.99 2,326,442 -1.65(-2.59%)
Apr 03, 2019 63.02 64.09 61.63 63.64 2,666,365 +2.03(+3.29%)
Apr 02, 2019 59.40 62.10 59.17 61.61 2,386,890 +2.49(+4.22%)
Apr 01, 2019 61.01 61.71 58.63 59.11 2,929,872 -0.39(-0.65%)
Mar 29, 2019 57.53 59.80 57.11 59.50 3,335,438 +3.33(+5.93%)
Mar 28, 2019 54.60 56.34 53.92 56.17 2,680,558 +2.04(+3.76%)
Mar 27, 2019 57.44 58.04 52.43 54.14 3,451,467 -3.88(-6.68%)
Mar 26, 2019 56.56 58.08 55.94 58.01 3,202,460 +3.23(+5.90%)
Mar 25, 2019 54.27 55.76 51.80 54.78 3,453,471 +0.20(+0.36%)
Mar 22, 2019 61.60 62.13 54.51 54.58 4,791,422 -8.36(-13.28%)
Mar 21, 2019 58.02 63.17 57.65 62.94 3,315,379 +3.10(+5.18%)
Mar 20, 2019 61.40 62.35 58.02 59.84 3,369,183 -1.78(-2.89%)
Mar 19, 2019 63.04 63.06 60.87 61.62 2,175,795 -0.62(-0.99%)
Mar 18, 2019 62.15 64.98 60.66 62.24 3,621,601 +0.48(+0.77%)
Mar 15, 2019 61.46 62.42 60.89 61.76 1,895,046 +1.50(+2.49%)
Mar 14, 2019 62.38 63.44 60.04 60.26 2,165,285 -2.35(-3.75%)
Mar 13, 2019 59.98 62.61 59.17 62.61 2,150,876 +3.34(+5.64%)
Mar 12, 2019 57.51 60.75 57.12 59.27 2,378,290 +1.74(+3.02%)
Mar 11, 2019 53.67 57.53 52.67 57.53 2,850,491 +4.76(+9.02%)
Mar 08, 2019 50.51 53.60 50.08 52.77 3,311,240 -0.18(-0.34%)
Mar 07, 2019 52.88 54.66 50.49 52.95 4,027,447 -0.05(-0.09%)
Mar 06, 2019 60.32 60.57 52.86 53.00 5,837,075 -7.37(-12.21%)
Mar 05, 2019 61.55 64.10 59.95 60.37 4,161,755 -1.36(-2.20%)
Mar 04, 2019 65.94 66.13 58.28 61.73 6,077,340 -1.91(-3.01%)
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.