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

Commnication Services Index Bear 3X Direxion (NY: MUTE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 14.66 14.92 14.66 14.85 993 -0.04(-0.25%)
Oct 30, 2019 15.13 15.13 14.88 14.88 2,217 -0.15(-1.02%)
Oct 29, 2019 15.04 15.04 15.04 15.04 0 +0.41(+2.82%)
Oct 28, 2019 14.60 14.62 14.60 14.62 511 -0.42(-2.78%)
Oct 25, 2019 15.41 15.41 15.04 15.04 501 -0.35(-2.28%)
Oct 24, 2019 15.39 15.39 15.39 15.39 25 +0.50(+3.33%)
Oct 23, 2019 14.90 14.90 14.90 14.90 0 -0.34(-2.24%)
Oct 22, 2019 15.24 15.24 15.24 15.24 0 +0.45(+3.01%)
Oct 21, 2019 14.79 14.79 14.79 14.79 0 -0.27(-1.78%)
Oct 18, 2019 15.06 15.06 15.06 15.06 0 +0.47(+3.25%)
Oct 17, 2019 14.57 14.69 14.53 14.59 3,813 -0.23(-1.54%)
Oct 16, 2019 14.88 14.88 14.82 14.82 100 -0.09(-0.57%)
Oct 15, 2019 15.39 15.39 14.88 14.90 2,152 -0.78(-4.95%)
Oct 14, 2019 15.68 15.68 15.68 15.68 74 +0.13(+0.85%)
Oct 11, 2019 15.81 15.81 15.20 15.54 8,724 -0.64(-3.96%)
Oct 10, 2019 16.28 16.28 16.00 16.19 4,756 -0.23(-1.40%)
Oct 09, 2019 16.48 16.48 16.33 16.42 2,498 -0.26(-1.55%)
Oct 08, 2019 16.44 16.67 16.25 16.67 2,129 +0.73(+4.58%)
Oct 07, 2019 16.15 16.16 15.67 15.94 6,445 +0.02(+0.16%)
Oct 04, 2019 16.54 16.54 15.92 15.92 9,727 -0.75(-4.49%)
Oct 03, 2019 17.02 17.55 16.67 16.67 5,065 -0.49(-2.86%)
Oct 02, 2019 16.67 17.28 16.67 17.16 5,119 +0.77(+4.72%)
Oct 01, 2019 15.65 16.39 15.65 16.39 3,459 +0.47(+2.97%)
Sep 30, 2019 15.93 16.06 15.91 15.91 3,962 -0.25(-1.56%)
Sep 27, 2019 16.23 16.39 16.17 16.17 3,409 +0.54(+3.48%)
Sep 26, 2019 15.21 15.72 15.21 15.62 3,325 +0.48(+3.19%)
Sep 25, 2019 15.70 15.70 15.14 15.14 3,117 -0.59(-3.74%)
Sep 24, 2019 14.79 15.75 14.79 15.73 4,552 +0.72(+4.79%)
Sep 23, 2019 15.04 15.14 14.99 15.01 10,061 +0.20(+1.37%)
Sep 20, 2019 14.49 14.82 14.49 14.81 10,473 +0.24(+1.67%)
Sep 19, 2019 14.42 14.56 14.34 14.56 6,100 -0.02(-0.17%)
Sep 18, 2019 14.52 14.95 14.46 14.59 5,813 +0.04(+0.30%)
Sep 17, 2019 14.49 14.77 14.49 14.54 6,399 -0.04(-0.29%)
Sep 16, 2019 14.59 14.70 14.59 14.59 2,611 +0.20(+1.38%)
Sep 13, 2019 14.37 14.39 14.34 14.39 302 +0.05(+0.36%)
Sep 12, 2019 14.36 14.36 14.18 14.34 2,040 -0.16(-1.12%)
Sep 11, 2019 14.50 14.50 14.50 14.50 1 -0.26(-1.79%)
Sep 10, 2019 14.92 14.92 14.76 14.76 130 +0.03(+0.20%)
Sep 09, 2019 14.78 14.85 14.73 14.73 671 -0.14(-0.93%)
Sep 06, 2019 14.91 14.91 14.74 14.87 5,236 +0.13(+0.85%)
Sep 05, 2019 15.02 15.02 14.74 14.75 5,610 -0.83(-5.35%)
Sep 04, 2019 15.99 16.02 15.52 15.58 3,110 -0.92(-5.55%)
Sep 03, 2019 16.49 16.61 16.28 16.50 9,873 +0.47(+2.91%)
Aug 30, 2019 15.97 16.17 15.97 16.03 604 +0.03(+0.22%)
Aug 29, 2019 16.06 16.08 15.81 15.99 1,241 -0.73(-4.39%)
Aug 28, 2019 16.94 16.94 16.73 16.73 1,638 -0.11(-0.67%)
Aug 27, 2019 16.59 16.96 16.45 16.84 9,411 -0.18(-1.05%)
Aug 26, 2019 17.49 17.49 17.02 17.02 1,591 -0.84(-4.71%)
Aug 23, 2019 16.71 17.86 16.32 17.86 5,538 +1.48(+9.06%)
Aug 22, 2019 16.63 16.63 16.38 16.38 195 +0.11(+0.66%)
Aug 21, 2019 16.10 16.29 16.10 16.27 1,186 -0.18(-1.12%)
Aug 20, 2019 16.20 16.50 16.20 16.45 3,788 +0.34(+2.11%)
Aug 19, 2019 16.28 16.28 16.07 16.11 3,689 -0.80(-4.73%)
Aug 16, 2019 17.00 17.23 16.89 16.91 1,711 -0.66(-3.77%)
Aug 15, 2019 17.64 17.73 17.38 17.58 5,087 -0.05(-0.28%)
Aug 14, 2019 17.01 17.76 16.75 17.63 2,376 +1.62(+10.14%)
Aug 13, 2019 15.61 16.00 15.61 16.00 897 -0.70(-4.18%)
Aug 12, 2019 16.35 16.86 16.35 16.70 1,470 +0.54(+3.31%)
Aug 09, 2019 16.25 16.33 16.04 16.17 604 +0.45(+2.89%)
Aug 08, 2019 16.34 16.34 15.71 15.71 915 -0.93(-5.61%)
Aug 07, 2019 17.43 17.43 16.65 16.65 806 -0.03(-0.19%)
Aug 06, 2019 16.76 16.98 16.64 16.68 2,133 -0.67(-3.84%)
Aug 05, 2019 16.95 17.73 16.83 17.34 3,059 +1.44(+9.02%)
Aug 02, 2019 15.66 16.02 15.66 15.91 2,819 +0.47(+3.01%)
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.