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 )

17.96 -0.60 (-3.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 31, 2012 275.50 277.86 249.58 268.61 9,304 -3.26(-1.20%)
May 30, 2012 279.85 280.94 270.97 271.88 11,000 -28.28(-9.42%)
May 29, 2012 290.00 304.86 284.38 300.15 10,258 +30.81(+11.44%)
May 25, 2012 272.24 275.50 266.80 269.34 3,350 -6.34(-2.30%)
May 24, 2012 284.02 287.10 269.68 275.68 3,849 -10.33(-3.61%)
May 23, 2012 275.14 286.01 268.25 286.01 9,739 +0.91(+0.32%)
May 22, 2012 292.36 300.88 280.94 285.11 8,312 -11.24(-3.79%)
May 21, 2012 280.39 296.35 272.06 296.35 5,544 +20.84(+7.57%)
May 18, 2012 293.26 298.88 272.24 275.50 6,354 -11.37(-3.96%)
May 17, 2012 311.57 311.57 286.74 286.87 3,109 -18.30(-6.00%)
May 16, 2012 315.74 325.06 304.86 305.17 5,842 -14.74(-4.61%)
May 15, 2012 330.60 330.60 319.02 319.91 1,806 -6.89(-2.11%)
May 14, 2012 334.77 334.77 324.44 326.80 8,500 -20.66(-5.95%)
May 11, 2012 354.16 354.16 339.12 347.46 3,082 -3.26(-0.93%)
May 10, 2012 363.77 363.77 350.01 350.72 2,108 -3.81(-1.07%)
May 09, 2012 360.69 360.69 348.00 354.53 5,934 -14.32(-3.88%)
May 08, 2012 380.63 381.89 358.33 368.85 10,880 -20.30(-5.22%)
May 07, 2012 382.62 390.64 380.63 389.14 4,082 -1.99(-0.51%)
May 04, 2012 392.95 398.57 385.18 391.14 3,960 -12.51(-3.10%)
May 03, 2012 417.24 419.60 399.30 403.65 5,914 -15.04(-3.59%)
May 02, 2012 413.25 419.05 410.90 418.69 4,389 +4.71(+1.14%)
May 01, 2012 409.63 420.50 402.38 413.98 3,646 +11.96(+2.98%)
Apr 30, 2012 408.00 408.00 394.76 402.01 1,437 -5.80(-1.42%)
Apr 27, 2012 400.38 407.81 397.48 407.81 2,583 +9.06(+2.27%)
Apr 26, 2012 390.78 402.56 388.06 398.75 4,796 +13.59(+3.53%)
Apr 25, 2012 372.11 386.17 371.75 385.16 1,669 +8.16(+2.16%)
Apr 24, 2012 384.98 384.98 374.30 377.00 1,878 -1.43(-0.38%)
Apr 23, 2012 383.16 384.07 368.30 378.43 8,007 -30.29(-7.41%)
Apr 20, 2012 420.50 420.50 408.72 408.72 1,887 +1.09(+0.27%)
Apr 19, 2012 411.62 420.32 400.56 407.63 3,696 +4.35(+1.08%)
Apr 18, 2012 402.01 408.00 391.32 403.28 2,298 -1.27(-0.31%)
Apr 17, 2012 396.21 407.45 393.31 404.55 4,741 +11.96(+3.05%)
Apr 16, 2012 409.08 420.14 385.88 392.59 4,248 -15.77(-3.86%)
Apr 13, 2012 416.51 416.51 398.93 408.36 4,077 -8.16(-1.96%)
Apr 12, 2012 393.86 418.51 393.86 416.51 8,888 +29.91(+7.74%)
Apr 11, 2012 388.06 389.69 382.44 386.61 1,616 +15.77(+4.25%)
Apr 10, 2012 390.96 393.50 366.85 370.84 3,581 -20.19(-5.16%)
Apr 09, 2012 387.33 394.76 382.80 391.03 2,907 -11.17(-2.78%)
Apr 05, 2012 388.24 406.35 388.24 402.19 2,722 +11.05(+2.82%)
Apr 04, 2012 398.75 398.75 386.80 391.15 5,154 -19.21(-4.68%)
Apr 03, 2012 409.99 420.50 404.19 410.35 3,250 -5.62(-1.35%)
Apr 02, 2012 398.57 418.69 395.49 415.97 2,926 +12.69(+3.15%)
Mar 30, 2012 400.75 405.79 394.22 403.28 3,015 +12.14(+3.10%)
Mar 29, 2012 392.05 398.93 377.91 391.14 12,422 -13.75(-3.40%)
Mar 28, 2012 434.64 434.64 398.93 404.89 10,547 -24.13(-5.62%)
Mar 27, 2012 435.00 444.06 428.69 429.02 4,676 -5.07(-1.17%)
Mar 26, 2012 422.50 434.10 422.50 434.10 3,632 +17.76(+4.27%)
Mar 23, 2012 405.28 417.96 402.58 416.33 3,183 +9.97(+2.45%)
Mar 22, 2012 411.98 411.98 401.11 406.36 4,165 -14.50(-3.45%)
Mar 21, 2012 411.98 423.95 410.90 420.86 2,202 -0.73(-0.17%)
Mar 20, 2012 417.42 425.76 402.19 421.59 11,397 -12.51(-2.88%)
Mar 19, 2012 432.65 442.06 431.01 434.10 3,906 -5.64(-1.28%)
Mar 16, 2012 451.86 451.86 435.00 439.73 4,970 -1.84(-0.42%)
Mar 15, 2012 442.98 442.98 427.39 441.57 3,860 +5.12(+1.17%)
Mar 14, 2012 447.69 455.85 432.10 436.45 7,138 -28.09(-6.05%)
Mar 13, 2012 448.60 465.18 444.61 464.55 6,969 +24.11(+5.47%)
Mar 12, 2012 435.36 447.67 429.02 440.44 3,451 +5.26(+1.21%)
Mar 09, 2012 439.53 446.78 435.18 435.18 8,917 +6.16(+1.44%)
Mar 08, 2012 423.76 433.90 419.07 429.02 4,926 +19.39(+4.73%)
Mar 07, 2012 401.65 409.99 400.75 409.63 4,103 +13.59(+3.43%)
Mar 06, 2012 409.45 412.35 388.78 396.03 17,324 -48.21(-10.85%)
Mar 05, 2012 458.75 461.28 439.90 444.25 7,622 -28.64(-6.06%)
Mar 02, 2012 458.20 477.76 455.30 472.88 6,411 +19.57(+4.32%)
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.