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 (%)
Apr 30, 2012
2.866
2.866
2.704
2.814
189,285
-0.05(-1.76%)
Apr 27, 2012
2.790
2.894
2.779
2.864
346,201
+0.19(+7.16%)
Apr 26, 2012
2.592
2.676
2.584
2.673
105,607
+0.10(+3.97%)
Apr 25, 2012
2.546
2.571
2.546
2.571
55,807
+0.10(+3.95%)
Apr 24, 2012
2.511
2.549
2.469
2.473
92,246
-0.08(-3.21%)
Apr 23, 2012
2.588
2.588
2.506
2.555
92,672
-0.15(-5.64%)
Apr 20, 2012
2.711
2.711
2.675
2.708
23,800
+0.06(+2.38%)
Apr 19, 2012
2.701
2.716
2.643
2.645
38,113
-0.09(-3.31%)
Apr 18, 2012
2.686
2.743
2.677
2.735
70,218
+0.04(+1.37%)
Apr 17, 2012
2.656
2.698
2.649
2.698
47,600
+0.11(+4.14%)
Apr 16, 2012
2.608
2.608
2.550
2.591
76,817
+0.00(+0.13%)
Apr 12, 2012
2.508
2.588
2.588
2.588
433,326
+0.09(+3.54%)
Apr 11, 2012
2.503
2.514
2.499
2.499
77,145
+0.07(+2.90%)
Apr 10, 2012
2.591
2.591
2.427
2.429
184,918
-0.17(-6.68%)
Apr 09, 2012
2.585
2.610
2.553
2.603
326,209
-0.08(-3.01%)
Apr 05, 2012
2.590
2.684
2.590
2.684
40,903
+0.09(+3.52%)
Apr 04, 2012
2.635
2.650
2.575
2.592
77,670
-0.08(-3.12%)
Apr 03, 2012
2.700
2.737
2.650
2.676
152,879
-0.02(-0.89%)
Apr 02, 2012
2.676
2.716
2.653
2.700
206,257
+0.02(+0.82%)
Mar 30, 2012
2.707
2.708
2.678
2.678
93,657
+0.00(+0.17%)
Mar 29, 2012
2.646
2.673
2.609
2.673
106,394
+0.01(+0.53%)
Mar 28, 2012
2.745
2.746
2.657
2.659
91,753
-0.08(-3.01%)
Mar 27, 2012
2.768
2.791
2.742
2.742
147,068
+0.00(+0.10%)
Mar 26, 2012
2.679
2.741
2.672
2.739
88,635
+0.13(+5.08%)
Mar 23, 2012
2.543
2.608
2.543
2.607
28,658
-0.01(-0.51%)
Mar 22, 2012
2.589
2.640
2.589
2.620
164,926
-0.00(-0.02%)
Mar 21, 2012
2.601
2.635
2.601
2.621
42,019
+0.02(+0.77%)
Mar 20, 2012
2.473
2.601
2.473
2.601
113,617
+0.07(+2.96%)
Mar 19, 2012
2.498
2.536
2.484
2.526
292,594
-0.01(-0.34%)
Mar 16, 2012
2.558
2.558
2.530
2.534
278,773
-0.01(-0.39%)
Mar 15, 2012
2.528
2.554
2.528
2.544
113,157
+0.01(+0.37%)
Mar 14, 2012
2.537
2.537
2.503
2.535
196,966
+0.02(+0.79%)
Mar 13, 2012
2.487
2.515
2.468
2.515
132,230
+0.05(+2.20%)
Mar 12, 2012
2.471
2.472
2.449
2.461
132,427
+0.02(+0.97%)
Mar 09, 2012
2.429
2.446
2.425
2.437
110,334
+0.01(+0.36%)
Mar 08, 2012
2.388
2.429
2.383
2.428
341,901
+0.08(+3.59%)
Mar 07, 2012
2.294
2.344
2.293
2.344
53,345
+0.09(+4.01%)
Mar 06, 2012
2.239
2.254
2.239
2.254
9,848
-0.05(-2.08%)
Mar 05, 2012
2.261
2.303
2.261
2.302
193,684
+0.01(+0.64%)
Mar 02, 2012
2.285
2.289
2.285
2.287
52,524
+0.01(+0.37%)
Mar 01, 2012
2.261
2.279
2.253
2.279
252,774
+0.03(+1.26%)
Feb 29, 2012
2.261
2.261
2.250
2.250
116,046
+0.00(+0.19%)
Feb 28, 2012
2.201
2.246
2.201
2.246
26,262
+0.05(+2.33%)
Feb 27, 2012
2.148
2.195
2.148
2.195
151,007
+0.01(+0.48%)
Feb 24, 2012
2.163
2.184
2.163
2.184
9,848
+0.01(+0.52%)
Feb 23, 2012
2.129
2.173
2.121
2.173
29,545
+0.03(+1.22%)
Feb 22, 2012
2.112
2.148
2.112
2.147
42,676
-0.03(-1.27%)
Feb 21, 2012
2.247
2.247
2.157
2.174
36,110
-0.06(-2.57%)
Feb 17, 2012
2.207
2.234
2.201
2.232
39,393
+0.08(+3.56%)
Feb 16, 2012
2.155
2.155
2.148
2.155
59,648
+0.01(+0.54%)
Feb 15, 2012
2.194
2.196
2.143
2.143
55,446
-0.04(-2.03%)
Feb 14, 2012
2.193
2.193
2.188
2.188
6,565
+0.00(+0.03%)
Feb 13, 2012
2.187
2.187
2.187
2.187
13,131
+0.03(+1.50%)
Feb 09, 2012
2.116
2.155
2.155
2.155
354,540
+0.01(+0.47%)
Feb 07, 2012
2.148
2.145
2.145
2.145
196,966
+0.02(+0.79%)
Feb 06, 2012
2.128
2.128
2.128
2.128
3,282
-0.01(-0.67%)
Feb 03, 2012
2.129
2.143
2.129
2.142
85,352
+0.09(+4.15%)
Feb 02, 2012
2.058
2.058
2.057
2.057
9,848
+0.01(+0.48%)
Jan 31, 2012
2.072
2.047
2.047
2.047
3,230,255
+0.02(+1.16%)
Jan 30, 2012
2.048
2.048
1.999
2.024
111,614
-0.05(-2.51%)
Jan 27, 2012
2.049
2.076
2.032
2.076
226,511
+0.02(+1.22%)
Jan 26, 2012
2.081
2.081
2.029
2.051
101,766
+0.01(+0.42%)
Jan 25, 2012
2.011
2.047
1.999
2.042
548,224
+0.03(+1.53%)
Jan 24, 2012
1.989
2.012
1.989
2.012
88,635
+0.01(+0.41%)
Jan 23, 2012
1.974
2.003
1.964
2.003
177,270
-0.02(-0.78%)
Jan 20, 2012
2.043
2.047
2.019
2.019
42,676
-0.06(-2.69%)
Jan 19, 2012
2.025
2.075
2.017
2.075
141,159
+0.07(+3.53%)
Jan 18, 2012
1.926
2.004
1.926
2.004
219,946
+0.10(+4.99%)
Jan 17, 2012
1.897
1.921
1.895
1.909
202,941
+0.07(+4.09%)
Jan 13, 2012
1.822
1.858
1.819
1.834
726,347
+0.00(+0.22%)
Jan 12, 2012
1.864
1.864
1.830
1.830
22,388
-0.01(-0.63%)
Jan 11, 2012
1.851
1.851
1.841
1.842
32,827
+0.00(+0.00%)
Jan 10, 2012
1.844
1.844
1.842
1.842
6,565
+0.01(+0.80%)
Jan 09, 2012
1.850
1.850
1.799
1.827
99,304
-0.02(-0.97%)
Jan 06, 2012
1.840
1.853
1.840
1.845
13,131
+0.01(+0.30%)
Jan 05, 2012
1.769
1.843
1.748
1.840
541,658
+0.01(+0.37%)
Jan 04, 2012
1.827
1.833
1.827
1.833
32,827
+0.03(+1.79%)
Dec 28, 2011
1.831
1.801
1.801
1.801
3,112,075
-0.05(-2.64%)
Dec 27, 2011
1.837
1.853
1.836
1.849
73,041
+0.02(+0.92%)
Dec 23, 2011
1.802
1.835
1.802
1.833
15,757
+0.03(+1.55%)
Dec 21, 2011
1.805
1.805
1.796
1.805
36,110
-0.02(-0.90%)
Dec 20, 2011
1.745
1.826
1.745
1.821
937,463
+0.14(+8.55%)
Dec 19, 2011
1.766
1.771
1.678
1.678
363,928
-0.07(-3.89%)
Dec 16, 2011
1.762
1.782
1.738
1.745
430,044
+0.02(+1.41%)
Dec 15, 2011
1.754
1.754
1.721
1.721
396,395
+0.01(+0.62%)
Dec 14, 2011
1.701
1.719
1.665
1.710
128,028
-0.01(-0.39%)
Dec 13, 2011
1.876
1.876
1.717
1.717
142,899
-0.21(-10.68%)
Dec 12, 2011
1.923
1.928
1.903
1.922
162,497
-0.05(-2.62%)
Dec 09, 2011
1.942
1.982
1.929
1.974
66,082
+0.05(+2.81%)
Dec 08, 2011
1.983
1.993
1.920
1.920
308,253
-0.11(-5.29%)
Dec 07, 2011
1.981
2.028
1.981
2.028
459,589
+0.02(+1.07%)
Dec 06, 2011
1.972
2.006
1.959
2.006
92,410
+0.02(+1.16%)
Dec 05, 2011
1.973
2.015
1.973
1.983
29,545
+0.05(+2.78%)
Dec 02, 2011
1.968
1.973
1.929
1.929
73,205
+0.02(+1.02%)
Dec 01, 2011
1.875
1.926
1.875
1.910
235,539
+0.01(+0.72%)
Nov 30, 2011
1.925
1.925
1.857
1.896
218,337
+0.06(+3.08%)
Nov 29, 2011
1.816
1.840
1.799
1.840
180,060
+0.05(+2.53%)
Nov 28, 2011
1.806
1.816
1.782
1.794
232,880
+0.08(+4.62%)
Nov 25, 2011
1.767
1.767
1.715
1.715
122,775
-0.03(-1.50%)
Nov 23, 2011
1.727
1.741
1.727
1.741
44,317
-0.04(-2.34%)
Nov 22, 2011
1.783
1.791
1.755
1.783
320,333
-0.00(-0.26%)
Nov 21, 2011
1.790
1.797
1.752
1.788
368,130
-0.05(-2.54%)
Nov 18, 2011
1.879
1.879
1.828
1.834
152,813
-0.01(-0.50%)
Nov 17, 2011
1.903
1.903
1.826
1.843
80,034
-0.05(-2.47%)
Nov 16, 2011
1.936
1.958
1.890
1.890
136,333
-0.06(-3.17%)
Nov 15, 2011
1.961
1.961
1.924
1.952
26,787
-0.02(-0.87%)
Nov 14, 2011
1.974
1.993
1.959
1.969
308,745
-0.01(-0.39%)
Nov 11, 2011
1.939
1.980
1.939
1.976
215,022
+0.08(+4.41%)
Nov 10, 2011
1.932
1.932
1.876
1.893
161,184
+0.01(+0.50%)
Nov 09, 2011
1.935
1.941
1.878
1.883
277,690
-0.11(-5.48%)
Nov 08, 2011
1.967
1.993
1.919
1.993
1,050,128
+0.04(+2.26%)
Nov 07, 2011
1.938
1.949
1.896
1.949
797,715
+0.03(+1.56%)
Nov 04, 2011
1.896
1.923
1.877
1.919
846,957
+0.00(+0.13%)
Nov 03, 2011
1.904
1.919
1.860
1.916
226,774
+0.02(+1.01%)
Nov 02, 2011
1.902
1.902
1.878
1.897
88,963
+0.03(+1.60%)
Nov 01, 2011
1.847
1.867
1.837
1.867
369,476
-0.02(-1.13%)
Oct 31, 2011
1.914
1.914
1.888
1.889
1,049,012
-0.02(-1.15%)
Oct 28, 2011
1.911
1.911
1.911
1.911
3,282
-0.02(-1.24%)
Oct 27, 2011
1.915
1.936
1.915
1.935
466,712
+0.08(+4.35%)
Oct 26, 2011
1.853
1.857
1.819
1.854
185,805
-0.06(-2.98%)
Oct 25, 2011
1.950
1.954
1.911
1.911
136,071
-0.07(-3.73%)
Oct 24, 2011
2.007
2.007
1.985
1.985
47,468
+0.03(+1.45%)
Oct 21, 2011
1.954
1.957
1.946
1.957
39,130
+0.07(+3.50%)
Oct 20, 2011
1.890
1.890
1.890
1.890
13,262
-0.02(-1.25%)
Oct 19, 2011
1.914
1.914
1.914
1.914
6,040
-0.02(-0.80%)
Oct 18, 2011
1.859
1.943
1.859
1.930
73,862
+0.07(+3.73%)
Oct 17, 2011
1.879
1.890
1.857
1.860
408,706
-0.03(-1.48%)
Oct 14, 2011
1.882
1.888
1.860
1.888
463,331
+0.01(+0.71%)
Oct 12, 2011
1.844
1.875
1.875
1.875
2,363,601
+0.05(+2.86%)
Oct 11, 2011
1.800
1.823
1.789
1.823
39,393
+0.02(+1.10%)
Oct 10, 2011
1.797
1.822
1.790
1.803
67,461
+0.10(+5.97%)
Oct 07, 2011
1.726
1.740
1.701
1.701
36,110
+0.03(+1.72%)
Oct 06, 2011
1.675
1.675
1.663
1.673
38,572
+0.01(+0.66%)
Oct 05, 2011
1.614
1.662
1.611
1.662
31,186
+0.15(+9.80%)
Oct 04, 2011
1.513
1.513
1.513
1.513
3,282
-0.08(-4.83%)
Oct 03, 2011
1.590
1.641
1.590
1.590
31,186
-0.05(-3.12%)
Sep 30, 2011
1.641
1.641
1.641
1.641
14,772
-0.06(-3.80%)
Sep 29, 2011
1.752
1.752
1.706
1.706
31,186
-0.01(-0.62%)
Sep 28, 2011
1.754
1.754
1.717
1.717
19,105
+0.06(+3.60%)
Sep 23, 2011
1.657
1.657
1.657
1.657
0
+0.02(+1.51%)
Sep 22, 2011
1.621
1.633
1.621
1.632
51,900
-0.15(-8.19%)
Sep 21, 2011
1.794
1.794
1.778
1.778
177,270
-0.01(-0.46%)
Sep 20, 2011
1.831
1.831
1.785
1.786
300,932
-0.03(-1.78%)
Sep 19, 2011
1.819
1.819
1.819
1.819
5,580
-0.00(-0.17%)
Sep 16, 2011
1.796
1.825
1.796
1.822
522,618
+0.09(+5.17%)
Sep 14, 2011
1.732
1.732
1.732
1.732
3,282
+0.05(+3.10%)
Sep 13, 2011
1.681
1.681
1.671
1.680
9,848
+0.08(+5.04%)
Sep 12, 2011
1.570
1.599
1.566
1.599
144,442
-0.08(-4.87%)
Sep 08, 2011
1.664
1.681
1.681
1.681
157,573
+0.02(+1.23%)
Sep 07, 2011
1.645
1.665
1.645
1.661
10,669
+0.11(+7.03%)
Sep 06, 2011
1.552
1.552
1.552
1.552
3,282
-0.07(-4.28%)
Sep 02, 2011
1.621
1.621
1.621
1.621
9,848
-0.08(-4.62%)
Aug 31, 2011
1.725
1.700
1.700
1.700
2,206,028
-0.01(-0.41%)
Aug 30, 2011
1.707
1.707
1.707
1.707
9,848
+0.04(+2.32%)
Aug 29, 2011
1.668
1.668
1.668
1.668
6,565
+0.05(+2.82%)
Aug 26, 2011
1.622
1.622
1.622
1.622
9,191
+0.05(+3.32%)
Aug 25, 2011
1.570
1.570
1.570
1.570
9,848
-0.01(-0.92%)
Aug 24, 2011
1.577
1.587
1.577
1.585
22,979
+0.10(+6.90%)
Aug 22, 2011
1.513
1.483
1.483
1.483
236,360
+0.01(+0.62%)
Aug 19, 2011
1.533
1.533
1.473
1.473
20,615
-0.02(-1.20%)
Aug 18, 2011
1.491
1.491
1.491
1.491
36,110
-0.11(-6.99%)
Aug 16, 2011
1.581
1.604
1.604
1.604
275,753
+0.03(+1.82%)
Aug 15, 2011
1.572
1.575
1.572
1.575
11,456
+0.02(+1.61%)
Aug 12, 2011
1.555
1.555
1.500
1.550
400,499
+0.01(+0.71%)
Aug 11, 2011
1.539
1.539
1.539
1.539
5,055
+0.11(+8.02%)
Aug 09, 2011
1.425
1.425
1.425
1.425
0
-0.02(-1.72%)
Aug 08, 2011
1.522
1.541
1.450
1.450
59,090
-0.21(-12.85%)
Aug 04, 2011
1.664
1.664
1.664
1.664
0
-0.03(-2.05%)
Aug 03, 2011
1.698
1.698
1.675
1.698
59,254
-0.10(-5.62%)
Aug 02, 2011
1.799
1.799
1.799
1.799
13,131
-0.02(-1.07%)
Aug 01, 2011
1.819
1.819
1.819
1.819
3,282
-0.03(-1.57%)
Jul 29, 2011
1.848
1.848
1.848
1.848
6,565
-0.06(-3.19%)
Jul 28, 2011
1.897
1.909
1.897
1.909
16,413
-0.02(-1.14%)
Jul 27, 2011
1.931
1.931
1.931
1.931
65,655
-0.00(-0.03%)
Jul 25, 2011
1.933
1.931
1.931
1.931
1,142,407
-0.02(-0.83%)
Jul 22, 2011
1.947
1.947
1.947
1.947
65,655
+0.01(+0.36%)
Jul 21, 2011
1.946
1.946
1.940
1.940
50,193
+0.02(+1.24%)
Jul 20, 2011
1.917
1.917
1.917
1.917
4,201
-0.02(-1.15%)
Jul 19, 2011
1.939
1.939
1.939
1.939
4,201
+0.05(+2.73%)
Jul 15, 2011
1.887
1.887
1.887
1.887
315,146
-0.02(-1.31%)
Jul 14, 2011
1.939
1.939
1.912
1.912
36,110
-0.01(-0.74%)
Jul 11, 2011
1.916
1.927
1.927
1.927
315,146
-0.04(-2.07%)
Jul 08, 2011
1.968
1.968
1.968
1.968
32,827
-0.04(-1.94%)
Jul 07, 2011
1.997
2.017
1.996
2.007
37,883
+0.08(+4.23%)
Jul 06, 2011
1.918
1.925
1.907
1.925
132,952
+0.01(+0.57%)
Jul 05, 2011
1.899
1.915
1.899
1.914
114,897
+0.01(+0.78%)
Jul 01, 2011
1.842
1.899
1.842
1.899
72,221
+0.07(+3.64%)
Jun 30, 2011
1.830
1.833
1.830
1.833
6,565
+0.00(+0.02%)
Jun 29, 2011
1.830
1.840
1.812
1.832
129,669
+0.02(+1.13%)
Jun 28, 2011
1.808
1.812
1.806
1.812
30,365
+0.04(+2.52%)
Jun 27, 2011
1.767
1.767
1.767
1.767
3,282
-0.03(-1.64%)
Jun 24, 2011
1.797
1.800
1.797
1.797
13,131
+0.01(+0.55%)
Jun 23, 2011
1.771
1.787
1.749
1.787
852,702
+0.02(+1.15%)
Jun 22, 2011
1.781
1.781
1.767
1.767
6,729
-0.03(-1.72%)
Jun 21, 2011
1.745
1.798
1.738
1.798
42,315
+0.09(+5.39%)
Jun 17, 2011
1.727
1.706
1.706
1.706
906,047
+0.03(+1.67%)
Jun 16, 2011
1.681
1.696
1.678
1.678
91,917
-0.00(-0.22%)
Jun 15, 2011
1.686
1.686
1.681
1.681
36,110
-0.04(-2.59%)
Jun 14, 2011
1.701
1.728
1.701
1.726
1,544,154
+0.00(+0.16%)
Jun 09, 2011
1.724
1.724
1.724
1.724
78,786
+0.00(+0.28%)
Jun 06, 2011
1.719
1.719
1.719
1.719
78,786
-0.07(-3.72%)
Jun 02, 2011
1.785
1.785
1.785
1.785
0
-0.10(-5.27%)
May 23, 2011
1.860
1.884
1.884
1.884
236,360
-0.07(-3.37%)
May 19, 2011
1.950
1.950
1.950
1.950
0
-0.00(-0.19%)
May 17, 2011
1.941
1.954
1.954
1.954
590,900
+0.01(+0.66%)
May 16, 2011
1.943
1.944
1.932
1.941
68,938
-0.06(-2.78%)
May 13, 2011
2.033
2.033
1.996
1.996
61,650
-0.02(-1.22%)
May 12, 2011
2.018
2.021
2.015
2.021
39,393
+0.05(+2.36%)
May 11, 2011
1.977
1.978
1.959
1.975
270,468
-0.00(-0.12%)
May 10, 2011
1.960
1.978
1.960
1.977
124,253
+0.04(+2.27%)
May 09, 2011
1.907
1.933
1.907
1.933
9,848
+0.01(+0.72%)
May 05, 2011
1.906
1.919
1.919
1.919
787,867
-0.01(-0.57%)
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
.