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
Cloud Computing 2X Shares Direxion
(NY:
CLDL
)
8.382
-0.068 (-0.81%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2023
9.230
9.340
9.164
9.259
15,345
+0.33(+3.75%)
Aug 30, 2023
8.870
8.960
8.870
8.925
8,033
+0.10(+1.18%)
Aug 29, 2023
8.500
8.830
8.490
8.821
10,885
+0.34(+3.97%)
Aug 28, 2023
8.610
8.610
8.420
8.485
7,489
+0.00(+0.05%)
Aug 25, 2023
8.110
8.490
8.100
8.480
23,197
+0.36(+4.49%)
Aug 24, 2023
8.800
8.800
8.061
8.116
23,717
-0.40(-4.75%)
Aug 23, 2023
8.400
8.640
8.400
8.520
3,931
+0.19(+2.23%)
Aug 22, 2023
8.340
8.420
8.260
8.334
4,976
+0.02(+0.20%)
Aug 21, 2023
8.080
8.350
8.070
8.318
12,917
+0.30(+3.72%)
Aug 18, 2023
7.800
8.090
7.770
8.020
17,060
+0.05(+0.63%)
Aug 17, 2023
8.100
8.176
7.930
7.969
28,681
-0.32(-3.84%)
Aug 16, 2023
8.370
8.510
8.287
8.287
18,016
-0.11(-1.35%)
Aug 15, 2023
8.550
8.550
8.310
8.400
9,573
-0.18(-2.11%)
Aug 14, 2023
8.270
8.600
8.270
8.581
6,302
+0.14(+1.66%)
Aug 11, 2023
8.250
8.441
8.250
8.441
2,248
-0.05(-0.58%)
Aug 10, 2023
8.590
8.690
8.386
8.490
11,874
+0.21(+2.54%)
Aug 09, 2023
8.560
8.560
8.235
8.280
6,603
-0.14(-1.61%)
Aug 08, 2023
8.545
8.550
8.230
8.416
31,655
-0.33(-3.77%)
Aug 07, 2023
8.730
8.749
8.595
8.745
5,591
+0.07(+0.78%)
Aug 04, 2023
8.790
8.930
8.670
8.678
5,752
+0.02(+0.28%)
Aug 03, 2023
8.550
8.660
8.550
8.654
12,925
-0.07(-0.75%)
Aug 02, 2023
9.130
9.130
8.600
8.719
30,839
-0.82(-8.61%)
Aug 01, 2023
9.570
9.629
9.310
9.540
9,069
+0.03(+0.33%)
Jul 31, 2023
9.250
9.570
9.250
9.508
30,210
+0.28(+3.02%)
Jul 28, 2023
9.190
9.340
9.075
9.230
32,399
+0.27(+3.04%)
Jul 27, 2023
9.400
9.470
8.900
8.957
17,094
-0.13(-1.48%)
Jul 26, 2023
9.150
9.316
8.900
9.092
11,727
-0.04(-0.46%)
Jul 25, 2023
9.060
9.259
9.060
9.134
10,582
+0.14(+1.59%)
Jul 24, 2023
9.160
9.160
8.870
8.991
31,241
-0.13(-1.39%)
Jul 21, 2023
9.440
9.440
9.100
9.118
14,979
+0.02(+0.18%)
Jul 20, 2023
9.600
9.680
9.090
9.101
25,827
-0.80(-8.07%)
Jul 19, 2023
10.00
10.13
9.760
9.900
44,217
+0.20(+2.06%)
Jul 18, 2023
9.600
9.890
9.495
9.700
23,494
+0.16(+1.68%)
Jul 17, 2023
9.290
9.590
9.280
9.540
12,984
+0.25(+2.69%)
Jul 14, 2023
9.530
9.530
9.290
9.290
30,438
-0.12(-1.27%)
Jul 13, 2023
9.180
9.420
9.080
9.410
19,727
+0.44(+4.91%)
Jul 12, 2023
9.190
9.190
8.830
8.970
18,600
+0.13(+1.47%)
Jul 11, 2023
8.700
8.850
8.630
8.840
10,009
+0.25(+2.91%)
Jul 10, 2023
8.260
8.590
8.221
8.590
5,879
+0.34(+4.18%)
Jul 07, 2023
8.000
8.400
8.000
8.245
7,774
+0.04(+0.47%)
Jul 06, 2023
8.200
8.255
8.000
8.206
7,775
-0.26(-3.11%)
Jul 05, 2023
8.450
8.530
8.390
8.470
14,387
-0.02(-0.19%)
Jul 03, 2023
8.540
8.540
8.421
8.485
21,684
-0.04(-0.48%)
Jun 30, 2023
8.500
8.660
8.500
8.526
16,652
+0.23(+2.81%)
Jun 29, 2023
8.470
8.470
8.280
8.293
8,310
-0.06(-0.72%)
Jun 28, 2023
8.280
8.500
8.280
8.353
12,036
+0.05(+0.64%)
Jun 27, 2023
8.040
8.350
8.040
8.300
16,530
+0.30(+3.70%)
Jun 26, 2023
8.150
8.320
7.970
8.004
26,571
-0.21(-2.53%)
Jun 23, 2023
8.175
8.400
8.061
8.211
16,242
-0.09(-1.07%)
Jun 22, 2023
8.250
8.310
8.030
8.300
20,822
+0.00(+0.03%)
Jun 21, 2023
8.670
8.720
8.280
8.297
25,826
-0.44(-5.02%)
Jun 20, 2023
8.750
8.840
8.540
8.736
24,713
-0.11(-1.29%)
Jun 16, 2023
9.300
9.300
8.800
8.850
17,956
-0.24(-2.61%)
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
.