Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Retail Bull 3X Direxion
(NY:
RETL
)
9.570
-0.780 (-7.54%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
4.996
5.125
4.878
5.096
259,438
+0.11(+2.19%)
Oct 30, 2023
5.026
5.106
4.867
4.986
239,258
+0.08(+1.62%)
Oct 27, 2023
5.155
5.165
4.857
4.907
509,500
-0.17(-3.33%)
Oct 26, 2023
5.016
5.175
4.937
5.076
418,780
+0.07(+1.39%)
Oct 25, 2023
4.996
5.105
4.847
5.006
432,423
-0.07(-1.37%)
Oct 24, 2023
5.115
5.264
5.006
5.076
398,940
+0.03(+0.59%)
Oct 23, 2023
5.175
5.304
4.977
5.046
405,218
-0.21(-3.97%)
Oct 20, 2023
5.344
5.394
5.205
5.255
274,965
-0.08(-1.49%)
Oct 19, 2023
5.543
5.661
5.284
5.334
508,018
-0.28(-4.96%)
Oct 18, 2023
5.692
5.737
5.562
5.612
305,994
-0.20(-3.42%)
Oct 17, 2023
5.404
5.950
5.404
5.811
897,025
+0.27(+4.84%)
Oct 16, 2023
5.264
5.573
5.215
5.543
367,333
+0.42(+8.14%)
Oct 13, 2023
5.255
5.284
5.086
5.125
350,320
-0.07(-1.34%)
Oct 12, 2023
5.553
5.562
5.096
5.195
507,428
-0.32(-5.77%)
Oct 11, 2023
5.672
5.706
5.364
5.513
345,889
-0.08(-1.42%)
Oct 10, 2023
5.304
5.682
5.304
5.592
607,025
+0.32(+6.03%)
Oct 09, 2023
5.056
5.352
5.016
5.274
329,046
+0.08(+1.53%)
Oct 06, 2023
5.026
5.295
4.846
5.195
655,641
+0.07(+1.36%)
Oct 05, 2023
5.304
5.334
5.061
5.125
314,862
-0.24(-4.44%)
Oct 04, 2023
5.334
5.433
5.230
5.364
220,339
+0.05(+0.93%)
Oct 03, 2023
5.602
5.651
5.264
5.314
379,444
-0.34(-5.98%)
Oct 02, 2023
5.781
5.821
5.582
5.652
350,198
-0.12(-2.07%)
Sep 29, 2023
5.841
5.979
5.741
5.771
454,429
+0.09(+1.57%)
Sep 28, 2023
5.404
5.736
5.354
5.682
635,787
+0.30(+5.53%)
Sep 27, 2023
5.334
5.461
5.234
5.384
451,284
+0.11(+2.07%)
Sep 26, 2023
5.413
5.523
5.255
5.274
366,582
-0.26(-4.67%)
Sep 25, 2023
5.344
5.572
5.488
5.533
221,849
+0.07(+1.27%)
Sep 22, 2023
5.582
5.657
5.443
5.463
319,994
-0.08(-1.43%)
Sep 21, 2023
5.642
5.702
5.533
5.543
329,028
-0.21(-3.63%)
Sep 20, 2023
5.910
5.965
5.741
5.751
257,965
-0.11(-1.86%)
Sep 19, 2023
5.860
5.948
5.761
5.860
579,724
-0.04(-0.64%)
Sep 18, 2023
6.175
6.175
5.883
5.898
382,805
-0.29(-4.64%)
Sep 15, 2023
6.433
6.433
6.116
6.185
399,085
-0.28(-4.29%)
Sep 14, 2023
6.146
6.462
6.146
6.462
483,457
+0.45(+7.40%)
Sep 13, 2023
6.205
6.205
5.957
6.017
456,898
-0.11(-1.78%)
Sep 12, 2023
6.155
6.314
6.096
6.126
219,140
-0.03(-0.48%)
Sep 11, 2023
6.215
6.314
6.136
6.155
169,305
+0.01(+0.16%)
Sep 08, 2023
6.284
6.284
6.068
6.146
199,090
-0.12(-1.90%)
Sep 07, 2023
6.373
6.373
6.190
6.264
167,438
-0.12(-1.86%)
Sep 06, 2023
6.462
6.625
6.254
6.383
279,550
-0.12(-1.83%)
Sep 05, 2023
6.818
6.818
6.502
6.502
246,620
-0.48(-6.94%)
Sep 01, 2023
6.977
7.076
6.863
6.987
244,357
+0.10(+1.44%)
Aug 31, 2023
6.809
7.065
6.789
6.888
177,156
+0.02(+0.29%)
Aug 30, 2023
6.710
6.937
6.660
6.868
256,119
+0.12(+1.76%)
Aug 29, 2023
6.403
6.749
6.403
6.749
460,858
+0.32(+4.92%)
Aug 28, 2023
6.264
6.447
6.254
6.433
147,706
+0.23(+3.67%)
Aug 25, 2023
6.244
6.353
6.012
6.205
254,000
+0.09(+1.46%)
Aug 24, 2023
6.442
6.522
6.106
6.116
343,672
-0.45(-6.79%)
Aug 23, 2023
6.324
6.562
6.195
6.561
405,198
+0.20(+3.11%)
Aug 22, 2023
6.818
6.818
6.343
6.363
531,693
-0.61(-8.79%)
Aug 21, 2023
7.125
7.214
6.868
6.977
156,795
-0.17(-2.35%)
Aug 18, 2023
6.799
7.194
6.710
7.145
196,084
+0.27(+3.88%)
Aug 17, 2023
7.185
7.323
6.858
6.878
358,031
-0.29(-4.01%)
Aug 16, 2023
7.412
7.571
7.135
7.165
381,989
-0.18(-2.43%)
Aug 15, 2023
7.521
7.531
7.254
7.343
339,444
-0.26(-3.39%)
Aug 14, 2023
7.432
7.600
7.333
7.600
203,348
+0.05(+0.66%)
Aug 11, 2023
7.402
7.670
7.392
7.551
260,477
+0.00(+0.00%)
Aug 10, 2023
7.689
7.966
7.472
7.551
275,106
-0.03(-0.39%)
Aug 09, 2023
7.778
7.818
7.492
7.580
245,679
-0.06(-0.78%)
Aug 08, 2023
7.620
7.660
7.368
7.640
402,972
-0.23(-2.89%)
Aug 07, 2023
7.858
7.937
7.641
7.867
236,334
+0.03(+0.38%)
Aug 04, 2023
8.016
8.125
7.798
7.838
384,282
-0.08(-1.00%)
Aug 03, 2023
7.768
8.055
7.729
7.917
282,608
+0.04(+0.50%)
Aug 02, 2023
7.828
7.957
7.729
7.877
577,396
-0.23(-2.81%)
Aug 01, 2023
8.105
8.214
7.937
8.105
292,319
-0.10(-1.21%)
Jul 31, 2023
8.065
8.239
8.037
8.204
782,284
+0.18(+2.22%)
Jul 28, 2023
7.947
8.090
7.848
8.026
508,668
+0.27(+3.44%)
Jul 27, 2023
8.135
8.243
7.671
7.759
712,633
-0.28(-3.45%)
Jul 26, 2023
7.660
8.055
7.660
8.036
534,390
+0.34(+4.37%)
Jul 25, 2023
7.778
7.828
7.610
7.699
390,366
-0.10(-1.27%)
Jul 24, 2023
7.709
7.907
7.571
7.798
562,433
+0.14(+1.81%)
Jul 21, 2023
8.036
8.036
7.620
7.660
314,059
-0.24(-3.01%)
Jul 20, 2023
8.184
8.186
7.808
7.897
462,613
-0.29(-3.51%)
Jul 19, 2023
8.016
8.214
7.877
8.184
849,975
+0.44(+5.62%)
Jul 18, 2023
7.491
7.867
7.481
7.749
465,411
+0.25(+3.30%)
Jul 17, 2023
7.323
7.590
7.165
7.501
520,438
+0.13(+1.74%)
Jul 14, 2023
7.501
7.521
7.209
7.373
595,190
-0.22(-2.87%)
Jul 13, 2023
7.808
7.808
7.570
7.590
551,467
-0.22(-2.79%)
Jul 12, 2023
8.105
8.164
7.764
7.808
630,924
+0.02(+0.25%)
Jul 11, 2023
7.422
7.848
7.422
7.788
772,575
+0.46(+6.21%)
Jul 10, 2023
6.917
7.343
6.917
7.333
546,915
+0.37(+5.26%)
Jul 07, 2023
6.799
7.145
6.779
6.967
840,649
+0.17(+2.47%)
Jul 06, 2023
6.828
6.937
6.631
6.799
342,351
-0.26(-3.65%)
Jul 05, 2023
7.076
7.096
6.848
7.056
229,067
-0.06(-0.83%)
Jul 03, 2023
6.927
7.185
6.927
7.115
316,888
+0.17(+2.42%)
Jun 30, 2023
7.026
7.036
6.705
6.947
522,801
+0.09(+1.30%)
Jun 29, 2023
6.789
7.036
6.749
6.858
314,495
+0.10(+1.46%)
Jun 28, 2023
6.700
6.759
6.571
6.759
214,503
+0.03(+0.44%)
Jun 27, 2023
6.393
6.769
6.345
6.729
420,738
+0.33(+5.10%)
Jun 26, 2023
6.324
6.591
6.324
6.403
340,409
+0.03(+0.47%)
Jun 23, 2023
6.373
6.591
6.343
6.373
293,636
-0.16(-2.42%)
Jun 22, 2023
6.452
6.561
6.284
6.531
357,909
+0.03(+0.46%)
Jun 21, 2023
6.413
6.639
6.304
6.502
352,239
+0.04(+0.55%)
Jun 20, 2023
6.466
6.574
6.368
6.466
657,528
-0.10(-1.50%)
Jun 16, 2023
6.977
7.026
6.437
6.564
876,624
-0.32(-4.71%)
Jun 15, 2023
6.466
6.928
6.466
6.889
852,695
+0.45(+7.02%)
May 08, 2023
6.397
6.486
6.250
6.437
283,324
+0.11(+1.71%)
May 05, 2023
6.122
6.364
6.122
6.328
338,866
+0.47(+8.05%)
May 04, 2023
6.093
6.122
5.768
5.857
487,096
-0.28(-4.49%)
May 03, 2023
6.279
6.456
6.098
6.132
289,173
-0.11(-1.73%)
May 02, 2023
6.309
6.309
5.847
6.240
495,909
-0.10(-1.55%)
May 01, 2023
6.476
6.574
6.265
6.338
427,583
-0.13(-1.98%)
Apr 28, 2023
6.397
6.584
6.366
6.466
369,361
+0.01(+0.15%)
Apr 27, 2023
6.309
6.466
6.201
6.456
396,588
+0.23(+3.63%)
Apr 26, 2023
6.220
6.397
6.161
6.230
453,217
+0.01(+0.16%)
Apr 25, 2023
6.741
6.761
6.201
6.220
687,056
-0.68(-9.83%)
Apr 24, 2023
6.722
6.908
6.682
6.898
228,751
+0.12(+1.74%)
Apr 21, 2023
6.741
6.805
6.643
6.781
234,593
+0.01(+0.15%)
Apr 20, 2023
6.663
6.977
6.653
6.771
289,874
-0.09(-1.29%)
Apr 19, 2023
6.761
6.894
6.613
6.859
273,618
-0.03(-0.43%)
Apr 18, 2023
6.977
7.036
6.790
6.889
288,119
+0.00(+0.00%)
Apr 17, 2023
6.849
6.987
6.702
6.889
276,329
+0.09(+1.30%)
Apr 14, 2023
6.820
7.223
6.653
6.800
533,050
-0.01(-0.14%)
Apr 13, 2023
6.790
6.908
6.663
6.810
383,359
+0.08(+1.17%)
Apr 12, 2023
7.498
7.537
6.682
6.731
788,696
-0.58(-7.93%)
Apr 11, 2023
7.134
7.408
7.115
7.311
578,592
+0.34(+4.94%)
Apr 10, 2023
6.505
6.977
6.505
6.967
281,547
+0.35(+5.35%)
Apr 06, 2023
6.515
6.722
6.378
6.613
261,704
-0.05(-0.74%)
Apr 05, 2023
7.026
7.026
6.535
6.663
508,590
-0.46(-6.48%)
Apr 04, 2023
7.527
7.527
7.036
7.124
400,365
-0.28(-3.85%)
Apr 03, 2023
7.341
7.459
7.115
7.409
467,471
+0.16(+2.17%)
Mar 31, 2023
6.879
7.282
6.839
7.252
699,443
+0.52(+7.74%)
Mar 30, 2023
6.731
7.026
6.682
6.731
407,852
+0.16(+2.39%)
Mar 29, 2023
6.545
6.541
6.299
6.574
242,201
+0.09(+1.36%)
Mar 28, 2023
6.319
6.663
6.319
6.486
152,417
+0.17(+2.64%)
Mar 27, 2023
6.417
6.456
6.131
6.319
201,640
+0.05(+0.78%)
Mar 24, 2023
6.073
6.299
5.867
6.270
307,439
+0.08(+1.27%)
Mar 23, 2023
6.525
6.638
5.955
6.191
473,089
-0.23(-3.52%)
Mar 22, 2023
6.889
7.056
6.387
6.417
436,727
-0.30(-4.53%)
Mar 21, 2023
6.682
6.996
6.653
6.722
487,917
+0.34(+5.33%)
Mar 20, 2023
6.450
6.763
6.264
6.382
370,117
+0.05(+0.77%)
Mar 17, 2023
6.685
6.685
6.245
6.333
282,568
-0.44(-6.50%)
Mar 16, 2023
6.450
6.899
6.342
6.773
423,192
+0.18(+2.67%)
Mar 15, 2023
6.352
6.612
6.158
6.597
588,357
-0.08(-1.17%)
Mar 14, 2023
7.116
7.155
6.479
6.675
619,663
+0.03(+0.44%)
Mar 13, 2023
6.812
7.008
6.470
6.646
543,543
-0.51(-7.11%)
Mar 10, 2023
7.585
7.585
6.969
7.155
495,764
-0.53(-6.88%)
Mar 09, 2023
8.085
8.211
7.625
7.683
388,237
-0.46(-5.65%)
Mar 08, 2023
8.192
8.192
7.869
8.143
280,977
+0.01(+0.12%)
Mar 07, 2023
8.173
8.476
8.124
8.134
326,851
+0.02(+0.24%)
Mar 06, 2023
8.750
8.779
8.036
8.114
398,968
-0.53(-6.12%)
Mar 03, 2023
8.496
8.711
8.300
8.643
370,546
+0.31(+3.76%)
Mar 02, 2023
7.948
8.403
7.938
8.329
237,804
+0.23(+2.90%)
Mar 01, 2023
8.349
8.368
7.948
8.094
370,863
-0.43(-5.05%)
Feb 28, 2023
8.584
8.898
8.525
8.525
262,216
-0.03(-0.34%)
Feb 27, 2023
8.828
8.848
8.447
8.554
348,679
+0.01(+0.11%)
Feb 24, 2023
8.564
8.623
8.290
8.545
314,276
-0.51(-5.62%)
Feb 23, 2023
9.396
9.396
8.574
9.054
436,789
-0.16(-1.70%)
Feb 22, 2023
9.103
9.572
9.101
9.210
318,183
+0.15(+1.62%)
Feb 21, 2023
10.26
10.26
9.044
9.063
615,160
-1.56(-14.65%)
Feb 17, 2023
10.47
10.65
10.20
10.62
270,097
+0.12(+1.12%)
Feb 16, 2023
10.70
11.12
10.34
10.50
505,644
-0.53(-4.79%)
Feb 15, 2023
10.04
11.06
9.944
11.03
589,219
+0.75(+7.33%)
Feb 14, 2023
10.20
10.54
9.758
10.28
421,361
-0.04(-0.38%)
Feb 13, 2023
9.700
10.33
9.426
10.32
384,191
+0.65(+6.68%)
Feb 10, 2023
9.709
9.915
9.504
9.670
469,499
-0.31(-3.14%)
Feb 09, 2023
10.87
11.11
9.905
9.983
601,161
-0.52(-4.94%)
Feb 08, 2023
10.77
10.97
10.36
10.50
256,417
-0.48(-4.37%)
Feb 07, 2023
10.92
11.10
10.25
10.98
699,901
-0.16(-1.41%)
Feb 06, 2023
11.39
11.69
10.99
11.14
476,023
-0.71(-6.03%)
Feb 03, 2023
11.75
12.58
11.65
11.85
656,776
-0.43(-3.51%)
Feb 02, 2023
11.93
12.91
11.84
12.28
980,326
+0.98(+8.66%)
Feb 01, 2023
10.29
11.59
10.09
11.30
817,199
+0.94(+9.07%)
Jan 31, 2023
9.641
10.37
9.641
10.37
454,400
+0.80(+8.39%)
Jan 30, 2023
9.533
9.974
9.474
9.563
270,685
-0.20(-2.01%)
Jan 27, 2023
9.259
9.905
9.230
9.758
368,863
+0.45(+4.84%)
Jan 26, 2023
9.377
9.660
8.990
9.308
296,873
+0.24(+2.70%)
Jan 25, 2023
8.545
9.063
8.320
9.063
260,320
+0.24(+2.77%)
Jan 24, 2023
8.966
9.156
8.789
8.819
243,217
-0.30(-3.33%)
Jan 23, 2023
8.535
9.274
8.496
9.122
522,418
+0.75(+9.01%)
Jan 20, 2023
7.908
8.398
7.713
8.368
384,455
+0.58(+7.41%)
Jan 19, 2023
8.143
8.143
7.615
7.791
361,817
-0.47(-5.69%)
Jan 18, 2023
8.809
9.181
8.222
8.261
787,381
-0.36(-4.20%)
Jan 17, 2023
8.623
8.809
8.447
8.623
249,403
-0.14(-1.56%)
Jan 13, 2023
8.408
8.887
8.388
8.760
272,192
+0.03(+0.34%)
Jan 12, 2023
8.652
8.760
8.192
8.731
433,576
+0.21(+2.41%)
Jan 11, 2023
8.075
8.545
8.075
8.525
657,906
+0.59(+7.40%)
Jan 10, 2023
7.517
7.967
7.429
7.938
766,470
+0.47(+6.29%)
Jan 09, 2023
7.654
7.791
7.395
7.468
669,259
-0.09(-1.17%)
Jan 06, 2023
7.233
7.595
7.057
7.556
533,952
+0.55(+7.82%)
Jan 05, 2023
6.920
7.096
6.656
7.008
263,303
-0.19(-2.59%)
Jan 04, 2023
6.802
7.311
6.737
7.194
508,163
+0.56(+8.41%)
Jan 03, 2023
6.930
7.079
6.557
6.636
278,985
-0.17(-2.45%)
Dec 30, 2022
6.509
6.802
6.489
6.802
268,773
+0.05(+0.72%)
Dec 29, 2022
6.382
6.793
6.362
6.753
415,348
+0.48(+7.64%)
Dec 28, 2022
6.548
6.675
6.196
6.274
433,586
-0.30(-4.61%)
Dec 27, 2022
6.734
6.822
6.514
6.577
228,451
-0.19(-2.75%)
Dec 23, 2022
6.460
6.802
6.303
6.763
766,143
+0.30(+4.70%)
Dec 22, 2022
6.499
6.543
6.088
6.460
800,085
-0.38(-5.58%)
Dec 21, 2022
6.675
6.920
6.607
6.842
627,128
+0.42(+6.55%)
Dec 20, 2022
6.607
6.705
6.342
6.421
401,311
-0.27(-3.98%)
Dec 19, 2022
7.087
7.165
6.590
6.687
356,782
-0.39(-5.52%)
Dec 16, 2022
7.165
7.322
6.970
7.078
319,506
-0.30(-4.10%)
Dec 15, 2022
7.654
7.761
7.263
7.380
496,600
-0.69(-8.59%)
Dec 14, 2022
8.034
8.283
7.663
8.073
310,263
-0.01(-0.12%)
Dec 13, 2022
9.011
9.094
7.986
8.083
475,359
-0.14(-1.66%)
Dec 12, 2022
8.151
8.220
7.888
8.220
154,058
+0.12(+1.45%)
Dec 09, 2022
8.288
8.396
8.034
8.103
207,204
-0.43(-5.03%)
Dec 08, 2022
8.444
8.737
8.308
8.532
206,278
+0.17(+1.98%)
Dec 07, 2022
8.249
8.613
8.122
8.366
181,688
-0.01(-0.12%)
Dec 06, 2022
8.601
8.640
8.161
8.376
281,640
-0.21(-2.39%)
Dec 05, 2022
9.040
9.050
8.435
8.581
371,218
-0.66(-7.18%)
Dec 02, 2022
8.679
9.303
8.561
9.245
336,281
+0.23(+2.60%)
Dec 01, 2022
9.342
9.450
8.837
9.011
421,709
-0.35(-3.75%)
Nov 30, 2022
8.903
9.362
8.591
9.362
461,489
+0.50(+5.62%)
Nov 29, 2022
8.825
8.996
8.688
8.864
142,609
+0.08(+0.89%)
Nov 28, 2022
8.884
9.176
8.727
8.786
268,873
-0.30(-3.33%)
Nov 25, 2022
9.118
9.255
9.033
9.089
168,377
-0.06(-0.64%)
Nov 23, 2022
9.069
9.176
8.815
9.147
459,120
+0.14(+1.52%)
Nov 22, 2022
8.708
9.044
8.649
9.011
569,873
+0.65(+7.83%)
Nov 21, 2022
8.317
8.396
8.151
8.356
325,850
-0.14(-1.61%)
Nov 18, 2022
8.776
8.903
8.181
8.493
583,053
+0.24(+2.96%)
Nov 17, 2022
7.712
8.249
7.673
8.249
593,431
+0.13(+1.56%)
Nov 16, 2022
8.493
8.522
7.965
8.122
953,211
-1.01(-11.02%)
Nov 15, 2022
9.137
9.547
8.962
9.128
1,106,896
+0.63(+7.47%)
Nov 14, 2022
8.669
8.932
8.416
8.493
390,330
-0.32(-3.65%)
Nov 11, 2022
8.317
8.991
8.183
8.815
645,252
+0.59(+7.12%)
Nov 10, 2022
7.507
8.288
7.507
8.230
1,313,430
+1.55(+23.25%)
Nov 09, 2022
7.322
7.351
6.619
6.677
724,448
-0.78(-10.47%)
Nov 08, 2022
7.546
7.741
7.078
7.458
562,674
+0.07(+0.92%)
Nov 07, 2022
7.361
7.449
6.912
7.390
494,053
+0.22(+3.13%)
Nov 04, 2022
7.517
7.615
6.795
7.165
832,529
-0.04(-0.54%)
Nov 03, 2022
6.912
7.456
6.795
7.205
613,087
+0.14(+1.93%)
Nov 02, 2022
7.976
7.058
7.068
937,988
-1.00(-12.35%)
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
.