Skip to main content

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

91.44 -0.54 (-0.59%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.13 45.13 43.61 44.01 7,437 -0.48(-1.07%)
Jul 28, 2017 45.09 45.30 43.59 44.49 3,487 -0.72(-1.59%)
Jul 27, 2017 45.75 46.07 45.06 45.21 2,606 -0.49(-1.08%)
Jul 26, 2017 45.41 46.18 45.41 45.70 4,694 -1.14(-2.43%)
Jul 25, 2017 45.63 46.84 45.63 46.84 3,650 +1.47(+3.24%)
Jul 24, 2017 45.61 45.65 45.23 45.37 4,140 -0.43(-0.94%)
Jul 21, 2017 44.66 46.07 44.66 45.79 2,882 +1.12(+2.50%)
Jul 20, 2017 45.23 45.26 44.06 44.68 7,270 -1.65(-3.56%)
Jul 19, 2017 45.07 46.44 45.07 46.33 13,571 +1.09(+2.41%)
Jul 18, 2017 45.69 46.27 44.10 45.24 9,709 -2.00(-4.23%)
Jul 17, 2017 47.45 47.45 46.48 47.24 8,941 +0.34(+0.73%)
Jul 14, 2017 46.55 47.05 46.55 46.89 3,180 +0.30(+0.65%)
Jul 13, 2017 46.55 47.23 46.10 46.59 2,367 +0.27(+0.58%)
Jul 12, 2017 46.58 46.58 45.71 46.32 1,318 -0.11(-0.24%)
Jul 11, 2017 47.27 47.27 45.29 46.43 8,697 -1.02(-2.16%)
Jul 10, 2017 46.84 47.47 45.95 47.46 8,847 +1.41(+3.06%)
Jul 07, 2017 44.27 46.34 44.27 46.05 9,239 +2.90(+6.73%)
Jul 06, 2017 43.59 43.71 42.83 43.15 9,106 -1.24(-2.79%)
Jul 05, 2017 43.90 44.60 43.32 44.38 5,352 +0.13(+0.29%)
Jul 03, 2017 44.78 44.93 44.21 44.25 11,580 -0.52(-1.17%)
Jun 30, 2017 42.82 45.18 42.82 44.78 14,918 +2.42(+5.71%)
Jun 29, 2017 44.77 44.78 42.36 42.36 7,430 -2.33(-5.22%)
Jun 28, 2017 43.95 45.18 43.82 44.69 2,438 +1.79(+4.17%)
Jun 27, 2017 43.56 43.81 42.90 42.90 3,563 -0.92(-2.11%)
Jun 26, 2017 43.47 43.83 43.13 43.83 5,918 +0.25(+0.56%)
Jun 23, 2017 43.29 43.90 43.22 43.58 2,087 +0.46(+1.07%)
Jun 22, 2017 44.08 44.08 43.12 43.12 4,978 -1.55(-3.47%)
Jun 21, 2017 44.40 45.48 44.31 44.67 5,232 -0.16(-0.35%)
Jun 20, 2017 44.94 46.32 44.58 44.82 10,898 +0.63(+1.43%)
Jun 19, 2017 43.64 44.69 43.20 44.19 10,810 +1.25(+2.90%)
Jun 16, 2017 43.85 43.85 41.86 42.94 1,324 -0.27(-0.63%)
Jun 15, 2017 44.13 44.13 42.83 43.21 3,921 -1.67(-3.71%)
Jun 14, 2017 44.06 45.56 43.81 44.88 13,860 +1.15(+2.63%)
Jun 13, 2017 42.63 43.73 42.60 43.73 4,856 +2.13(+5.13%)
Jun 12, 2017 41.30 42.05 41.30 41.60 2,599 +0.60(+1.47%)
Jun 09, 2017 40.46 41.42 40.46 40.99 11,242 +0.00(+0.00%)
Jun 08, 2017 40.80 41.47 40.52 40.99 3,539 +0.11(+0.26%)
Jun 07, 2017 40.50 41.26 40.50 40.89 1,710 +0.24(+0.60%)
Jun 06, 2017 40.50 41.13 40.26 40.64 9,167 -0.23(-0.57%)
Jun 05, 2017 42.29 42.29 40.77 40.88 5,030 -1.29(-3.05%)
Jun 02, 2017 40.17 42.57 40.17 42.16 15,350 +1.91(+4.74%)
Jun 01, 2017 38.94 40.41 38.94 40.25 30,006 +0.89(+2.25%)
May 31, 2017 39.90 39.90 38.30 39.37 26,380 -0.31(-0.79%)
May 30, 2017 38.98 39.95 38.94 39.68 17,829 +0.04(+0.09%)
May 26, 2017 39.91 39.96 39.64 39.64 3,452 -0.58(-1.45%)
May 25, 2017 41.27 41.27 39.99 40.23 20,293 -0.49(-1.20%)
May 24, 2017 40.21 40.71 39.17 40.71 7,533 +0.56(+1.41%)
May 23, 2017 42.08 42.69 40.11 40.15 17,902 -1.49(-3.58%)
May 22, 2017 41.50 41.67 41.23 41.64 13,567 +0.42(+1.02%)
May 19, 2017 39.71 41.35 39.67 41.22 25,764 +1.78(+4.52%)
May 18, 2017 37.89 39.44 37.83 39.44 2,488 +0.69(+1.78%)
May 17, 2017 40.09 40.29 38.75 38.75 26,713 -2.36(-5.75%)
May 16, 2017 40.69 41.11 40.30 41.11 25,421 +0.71(+1.76%)
May 15, 2017 39.78 40.69 39.78 40.40 18,553 +1.21(+3.08%)
May 12, 2017 39.39 39.43 39.07 39.19 8,330 -0.57(-1.43%)
May 11, 2017 39.43 39.76 38.91 39.76 1,217 -0.23(-0.59%)
May 10, 2017 39.28 40.14 39.28 40.00 11,231 +0.11(+0.28%)
May 09, 2017 37.87 39.98 37.87 39.88 4,242 +1.66(+4.36%)
May 08, 2017 38.87 38.87 38.22 38.22 2,671 -0.34(-0.88%)
May 05, 2017 38.46 38.61 38.22 38.56 3,273 +0.29(+0.76%)
May 04, 2017 37.36 38.27 37.34 38.27 2,818 +0.23(+0.61%)
May 03, 2017 38.00 38.06 37.53 38.03 3,208 -0.15(-0.38%)
May 02, 2017 39.03 39.03 37.92 38.18 9,466 -0.65(-1.68%)
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.