Indicators

Direxion Daily MSFT Bear 1X Shares (NQ: MSFD )

14.20 -0.01 (-0.07%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.96	13.96	13.90	13.96	15,094	+0.05(+0.35%)
Mar 27, 2024	13.81	13.97	13.81	13.91	18,010	+0.04(+0.30%)
Mar 26, 2024	13.77	13.88	13.76	13.87	21,567	+0.02(+0.14%)
Mar 25, 2024	13.82	13.85	13.78	13.85	18,144	+0.19(+1.39%)
Mar 22, 2024	13.69	13.72	13.62	13.66	18,275	+0.04(+0.29%)
Mar 21, 2024	13.60	13.68	13.60	13.62	52,299	-0.13(-0.95%)
Mar 20, 2024	13.86	13.90	13.73	13.75	30,021	-0.12(-0.87%)
Mar 19, 2024	13.99	13.99	13.87	13.87	17,486	-0.14(-1.01%)
Mar 18, 2024	14.13	14.13	13.93	14.01	23,366	-0.02(-0.14%)
Mar 15, 2024	13.91	14.15	13.89	14.03	71,940	+0.29(+2.09%)
Mar 14, 2024	13.93	13.98	13.66	13.74	126,225	-0.33(-2.32%)
Mar 13, 2024	14.01	14.17	14.00	14.07	26,781	+0.00(+0.00%)
Mar 12, 2024	14.33	14.33	14.07	14.07	41,847	-0.39(-2.67%)
Mar 11, 2024	14.48	14.57	14.43	14.46	86,695	+0.08(+0.53%)
Mar 08, 2024	14.35	14.45	14.26	14.38	37,538	+0.09(+0.64%)
Mar 07, 2024	14.38	14.48	14.27	14.29	43,096	-0.24(-1.64%)
Mar 06, 2024	14.51	14.64	14.42	14.53	50,130	+0.02(+0.14%)
Mar 05, 2024	14.14	14.58	14.14	14.51	62,395	+0.42(+2.98%)
Mar 04, 2024	14.12	14.15	14.01	14.09	30,829	+0.02(+0.12%)

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.