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

FTSE China Bull 3X Direxion (NY: YINN )

23.21 +1.12 (+5.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 558.98 596.32 543.75 558.98 4,907 -13.05(-2.28%)
May 27, 2010 550.28 573.30 529.62 572.03 6,645 +72.32(+14.47%)
May 26, 2010 532.33 535.78 498.44 499.71 5 -5.80(-1.15%)
May 25, 2010 467.08 505.51 448.05 505.51 7,371 -21.03(-3.99%)
May 24, 2010 561.70 561.70 526.53 526.53 5,417 +7.25(+1.40%)
May 21, 2010 461.65 519.28 446.78 519.28 5,090 +48.03(+10.19%)
May 20, 2010 518.38 518.38 465.82 471.25 4,631 -65.25(-12.16%)
May 19, 2010 563.15 563.15 508.23 536.50 6,885 -21.57(-3.86%)
May 18, 2010 611.90 611.90 549.55 558.07 4,324 -17.22(-2.99%)
May 17, 2010 589.25 596.13 541.76 575.29 4,336 -29.00(-4.80%)
May 14, 2010 604.29 618.43 579.10 604.29 3,471 -45.31(-6.98%)
May 13, 2010 676.07 679.15 644.46 649.60 1,366 -10.88(-1.65%)
May 12, 2010 647.07 662.36 641.63 660.48 2,036 +23.38(+3.67%)
May 11, 2010 653.59 656.85 631.66 637.10 2,386 -26.64(-4.01%)
May 10, 2010 655.95 663.74 646.16 663.74 4,745 +99.51(+17.64%)
May 07, 2010 570.94 602.12 524.36 564.23 9,951 +2.36(+0.42%)
May 06, 2010 561.88 640.27 507.50 561.88 22 -82.11(-12.75%)
May 05, 2010 651.05 670.26 633.31 643.98 3,253 -29.36(-4.36%)
May 04, 2010 736.06 736.06 664.47 673.35 5,412 -77.03(-10.27%)
May 03, 2010 734.25 753.64 734.07 750.38 2,014 +14.68(+2.00%)
Apr 30, 2010 761.25 777.38 735.15 735.70 1,864 -10.88(-1.46%)
Apr 29, 2010 721.56 750.56 721.56 746.57 3,140 +29.18(+4.07%)
Apr 28, 2010 725.18 743.67 700.17 717.39 2,229 +5.98(+0.84%)
Apr 27, 2010 746.57 776.48 705.07 711.41 2,829 -61.63(-7.97%)
Apr 26, 2010 779.38 797.50 770.68 773.03 1,996 +2.72(+0.35%)
Apr 23, 2010 752.92 772.49 735.13 770.32 1,665 +15.59(+2.07%)
Apr 22, 2010 725.00 757.99 712.50 754.73 1,427 +8.16(+1.09%)
Apr 21, 2010 779.20 779.20 734.07 746.57 2,002 -18.31(-2.39%)
Apr 20, 2010 743.31 770.12 743.31 764.88 2,781 +39.15(+5.39%)
Apr 19, 2010 705.43 730.44 690.57 725.73 5,359 -16.86(-2.27%)
Apr 16, 2010 796.24 796.24 728.63 742.58 5,310 -71.78(-8.81%)
Apr 15, 2010 819.98 820.16 804.75 814.36 1,801 +1.27(+0.16%)
Apr 14, 2010 804.39 815.09 796.69 813.09 3,042 +23.20(+2.94%)
Apr 13, 2010 788.08 790.78 771.95 789.89 1,542 -2.54(-0.32%)
Apr 12, 2010 798.41 805.84 788.80 792.43 3,354 -13.77(-1.71%)
Apr 09, 2010 793.15 806.20 792.52 806.20 3,462 +30.81(+3.97%)
Apr 08, 2010 748.02 779.38 733.52 775.39 2,861 +16.86(+2.22%)
Apr 07, 2010 776.30 777.84 749.11 758.53 1,924 -7.07(-0.92%)
Apr 06, 2010 770.13 770.32 755.82 765.61 1,564 +2.90(+0.38%)
Apr 05, 2010 753.64 765.24 746.75 762.70 3,373 +27.01(+3.67%)
Apr 01, 2010 723.19 735.70 735.70 735.70 2,477 +30.63(+4.34%)
Mar 31, 2010 723.92 723.92 699.63 705.07 1,462 -14.68(-2.04%)
Mar 30, 2010 715.94 723.19 706.15 719.75 3,401 +17.04(+2.42%)
Mar 29, 2010 688.75 703.83 682.41 702.71 3,058 +32.62(+4.87%)
Mar 26, 2010 656.31 682.43 655.04 670.08 5,160 +24.83(+3.85%)
Mar 25, 2010 670.63 675.16 642.35 645.25 1,468 -22.47(-3.37%)
Mar 24, 2010 667.91 671.26 660.66 667.73 1,992 -15.41(-2.26%)
Mar 23, 2010 685.31 685.31 668.46 683.13 644 +10.69(+1.59%)
Mar 22, 2010 645.62 674.98 628.94 672.44 3,287 +5.26(+0.79%)
Mar 19, 2010 695.10 695.10 627.85 667.18 1,482 -17.58(-2.57%)
Mar 18, 2010 696.00 696.00 679.69 684.76 879 -1.45(-0.21%)
Mar 17, 2010 687.85 697.82 683.32 686.22 2,438 +13.77(+2.05%)
Mar 16, 2010 669.18 672.44 661.57 672.44 1,295 +3.26(+0.49%)
Mar 15, 2010 659.75 670.63 659.21 669.18 2,087 -15.59(-2.28%)
Mar 12, 2010 698.90 698.90 679.51 684.76 1,427 -0.18(-0.03%)
Mar 11, 2010 674.07 686.22 661.57 684.95 2,643 +5.08(+0.75%)
Mar 10, 2010 659.93 687.85 659.93 679.87 2,760 +11.78(+1.76%)
Mar 09, 2010 657.76 679.87 649.97 668.09 1,874 +5.44(+0.82%)
Mar 08, 2010 652.50 670.63 652.32 662.65 2,236 +15.59(+2.41%)
Mar 05, 2010 625.32 651.96 625.32 647.06 3,067 +32.99(+5.37%)
Mar 04, 2010 616.25 627.31 603.38 614.08 1,338 -12.33(-1.97%)
Mar 03, 2010 634.38 644.89 616.25 626.40 3,111 -13.59(-2.12%)
Mar 02, 2010 662.47 662.47 636.37 640.00 2,358 -4.35(-0.67%)
Mar 01, 2010 651.05 651.05 634.56 644.35 2,225 +19.03(+3.04%)
Feb 26, 2010 595.59 626.95 595.59 625.32 3,298 +36.25(+6.15%)
Feb 25, 2010 552.82 591.96 552.63 589.07 1,842 -0.36(-0.06%)
Feb 24, 2010 580.00 595.23 580.00 589.43 2,255 +17.58(+3.07%)
Feb 23, 2010 584.53 596.50 566.59 571.85 3,186 -15.04(-2.56%)
Feb 22, 2010 604.47 604.47 585.98 586.89 1,859 +2.36(+0.40%)
Feb 19, 2010 575.47 594.50 570.94 584.53 6,283 -28.09(-4.59%)
Feb 18, 2010 587.07 612.63 587.07 612.63 2,679 +7.25(+1.20%)
Feb 17, 2010 616.25 618.97 600.30 605.38 2,783 +3.26(+0.54%)
Feb 16, 2010 590.70 605.20 580.73 602.12 4,451 +32.08(+5.63%)
Feb 12, 2010 561.88 570.03 570.03 570.03 2,852 -14.32(-2.45%)
Feb 11, 2010 543.75 586.62 525.63 584.35 4,808 +44.41(+8.22%)
Feb 10, 2010 535.96 553.36 517.29 539.95 3,041 +11.96(+2.27%)
Feb 09, 2010 529.07 539.94 513.35 527.98 4,289 +32.63(+6.59%)
Feb 08, 2010 511.13 518.01 493.37 495.36 3,487 -15.04(-2.95%)
Feb 05, 2010 510.40 511.49 472.70 510.40 6,299 -2.36(-0.46%)
Feb 04, 2010 566.95 567.57 510.22 512.76 5,117 -81.93(-13.78%)
Feb 03, 2010 592.15 609.55 587.25 594.68 2,836 +10.60(+1.82%)
Feb 02, 2010 566.59 590.15 559.34 584.08 3,913 +27.46(+4.93%)
Feb 01, 2010 531.79 558.25 529.25 556.62 3,500 +40.60(+7.87%)
Jan 29, 2010 542.48 554.26 507.50 516.02 4,503 -18.49(-3.46%)
Jan 28, 2010 567.32 568.95 522.73 534.51 2,806 -6.16(-1.14%)
Jan 27, 2010 555.17 559.52 521.10 540.67 6,345 -13.96(-2.52%)
Jan 26, 2010 551.55 572.93 543.75 554.63 4,192 -34.62(-5.88%)
Jan 25, 2010 602.30 609.91 580.00 589.25 1,868 +16.49(+2.88%)
Jan 22, 2010 617.34 619.88 569.67 572.75 5,334 -49.12(-7.90%)
Jan 21, 2010 674.25 674.25 617.34 621.87 4,169 -56.55(-8.34%)
Jan 20, 2010 711.95 711.95 671.93 678.42 4,428 -62.89(-8.48%)
Jan 19, 2010 734.79 743.49 717.39 741.32 2,637 +12.33(+1.69%)
Jan 15, 2010 759.62 728.99 728.99 728.99 2,697 -36.80(-4.81%)
Jan 14, 2010 784.63 792.25 765.06 765.78 2,213 +1.38(+0.18%)
Jan 13, 2010 737.87 768.50 729.53 764.41 2,411 -10.44(-1.35%)
Jan 12, 2010 829.22 846.99 761.43 774.85 4,306 -51.29(-6.21%)
Jan 11, 2010 821.43 906.25 815.63 826.14 4,115 +22.84(+2.84%)
Jan 08, 2010 798.77 805.39 779.92 803.30 1,555 +12.02(+1.52%)
Jan 07, 2010 818.71 818.71 779.38 791.28 2,920 -24.34(-2.98%)
Jan 06, 2010 818.53 836.20 797.50 815.63 4,839 +26.10(+3.31%)
Jan 05, 2010 775.21 792.16 760.17 789.53 4,653 +51.29(+6.95%)
Jan 04, 2010 697.82 738.23 691.65 738.23 2,171 +65.07(+9.67%)
Dec 31, 2009 679.51 673.16 673.16 673.16 651 +3.81(+0.57%)
Dec 30, 2009 663.38 670.08 662.11 669.36 483 -0.18(-0.03%)
Dec 29, 2009 679.51 679.51 661.75 669.54 632 -4.71(-0.70%)
Dec 28, 2009 673.35 694.19 670.63 674.25 1,335 +0.54(+0.08%)
Dec 24, 2009 686.94 686.94 670.99 673.71 887 +12.14(+1.84%)
Dec 23, 2009 640.18 662.83 640.18 661.57 1,245 +26.46(+4.17%)
Dec 22, 2009 706.88 723.01 592.69 635.10 1,390 -22.11(-3.36%)
Dec 21, 2009 706.88 706.88 652.32 657.22 526 -1.81(-0.28%)
Dec 18, 2009 661.57 663.38 640.18 659.03 1,479 -7.27(-1.09%)
Dec 17, 2009 692.38 692.38 664.10 666.30 1,532 -49.64(-6.93%)
Dec 16, 2009 708.15 723.73 708.15 715.94 591 +2.54(+0.36%)
Dec 15, 2009 727.18 727.72 710.39 713.40 559 -3.84(-0.54%)
Dec 14, 2009 711.66 723.19 700.90 717.25 930 +24.32(+3.51%)
Dec 11, 2009 717.93 717.93 679.69 692.92 622 +0.54(+0.08%)
Dec 10, 2009 697.82 697.82 684.95 692.38 670 +8.34(+1.22%)
Dec 09, 2009 707.42 707.42 668.05 684.04 371 +2.25(+0.33%)
Dec 08, 2009 697.82 697.82 668.09 681.79 384 -29.25(-4.11%)
Dec 07, 2009 725.91 725.91 705.97 711.05 325 -8.33(-1.16%)
Dec 04, 2009 771.77 771.77 701.80 719.38 689 -5.80(-0.80%)
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.