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 16, 2020 45.65 45.65 0 +0.00(+0.00%)
Oct 15, 2020 45.83 45.83 45.83 45.83 1,365 +1.12(+2.50%)
Oct 14, 2020 44.72 44.72 44.72 44.72 916 +1.54(+3.57%)
Oct 13, 2020 43.18 43.18 43.18 43.18 24 -0.16(-0.38%)
Oct 12, 2020 43.34 43.34 43.34 43.34 1,714 -3.84(-8.13%)
Oct 09, 2020 47.25 47.25 47.18 47.18 1,500 -0.85(-1.76%)
Oct 08, 2020 48.95 48.99 48.02 48.02 2,038 -1.73(-3.48%)
Oct 07, 2020 49.75 49.75 49.75 49.75 3,668 -1.17(-2.29%)
Oct 06, 2020 50.90 50.92 49.85 50.92 2,589 +2.89(+6.02%)
Oct 05, 2020 49.02 49.02 48.03 48.03 3,110 -2.41(-4.78%)
Oct 02, 2020 50.44 50.44 50.44 50.44 100 +2.74(+5.74%)
Oct 01, 2020 47.70 47.70 47.70 47.70 2,553 -1.82(-3.68%)
Sep 30, 2020 49.53 49.53 49.53 49.53 624 -0.29(-0.58%)
Sep 29, 2020 49.81 49.81 49.81 49.81 635 -0.48(-0.96%)
Sep 28, 2020 49.86 50.30 49.85 50.30 2,011 -1.81(-3.48%)
Sep 25, 2020 52.11 52.11 52.11 52.11 1,500 -2.30(-4.23%)
Sep 24, 2020 55.63 55.65 54.41 54.41 4,516 -0.44(-0.80%)
Sep 23, 2020 54.85 54.85 54.85 54.85 218 +4.00(+7.86%)
Sep 22, 2020 52.55 52.55 50.86 50.86 2,480 -3.53(-6.50%)
Sep 21, 2020 55.20 56.01 54.39 54.39 1,424 +2.09(+3.99%)
Sep 18, 2020 52.14 54.24 52.11 52.31 4,100 +1.15(+2.25%)
Sep 17, 2020 51.15 51.15 51.15 51.15 28 +2.81(+5.82%)
Sep 16, 2020 46.06 48.34 46.06 48.34 402 +1.38(+2.95%)
Sep 15, 2020 46.96 46.96 46.96 46.96 434 -2.54(-5.12%)
Sep 14, 2020 48.47 49.49 48.47 49.49 652 -0.52(-1.05%)
Sep 11, 2020 49.04 51.09 49.03 50.02 1,900 +0.58(+1.18%)
Sep 10, 2020 49.36 49.85 49.36 49.43 1,064 +2.37(+5.03%)
Sep 09, 2020 46.52 47.07 46.52 47.07 640 -2.30(-4.65%)
Sep 08, 2020 47.85 49.36 47.85 49.36 1,418 +3.79(+8.32%)
Sep 04, 2020 48.98 48.98 43.73 45.57 3,000 +2.32(+5.37%)
Sep 03, 2020 41.55 44.25 41.55 43.25 409 +4.00(+10.18%)
Sep 02, 2020 39.25 39.25 39.25 39.25 91 -2.94(-6.96%)
Sep 01, 2020 42.39 42.39 41.90 42.19 1,307 -0.61(-1.43%)
Aug 31, 2020 42.80 42.80 42.67 42.80 683 +0.32(+0.76%)
Aug 28, 2020 42.45 42.57 42.45 42.48 1,300 +38.21(+894.74%)
Aug 27, 2020 4.250 4.290 4.210 4.270 15,325 +0.14(+3.51%)
Aug 26, 2020 4.430 4.430 4.125 4.125 10,889 -0.47(-10.27%)
Aug 25, 2020 4.680 4.680 4.598 4.598 1,434 -0.15(-3.17%)
Aug 24, 2020 4.810 4.810 4.680 4.748 2,068 -0.16(-3.35%)
Aug 21, 2020 4.895 4.913 4.890 4.913 1,200 +0.08(+1.57%)
Aug 20, 2020 4.890 4.890 4.837 4.837 247 -0.20(-3.93%)
Aug 19, 2020 4.990 5.034 4.890 5.034 993 +0.04(+0.87%)
Aug 18, 2020 5.060 5.100 4.991 4.991 3,921 -0.14(-2.76%)
Aug 17, 2020 5.110 5.133 5.110 5.133 211 -0.02(-0.34%)
Aug 14, 2020 5.170 5.170 5.151 5.151 300 +0.01(+0.19%)
Aug 13, 2020 5.110 5.141 5.110 5.141 839 -0.09(-1.70%)
Aug 12, 2020 5.190 5.229 5.180 5.229 1,126 -0.20(-3.62%)
Aug 11, 2020 5.150 5.430 5.140 5.426 4,395 +0.23(+4.46%)
Aug 10, 2020 5.160 5.194 5.160 5.194 400 +0.05(+0.97%)
Aug 07, 2020 5.000 5.144 5.000 5.144 500 +0.01(+0.28%)
Aug 06, 2020 5.580 5.580 5.121 5.130 2,423 -0.43(-7.81%)
Aug 05, 2020 5.475 5.570 5.475 5.565 1,987 +0.01(+0.13%)
Aug 04, 2020 5.554 5.557 5.552 5.557 457 -0.07(-1.31%)
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.