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 (%)
Dec 31, 2019 12.43 12.43 12.35 12.35 100 -0.09(-0.74%)
Dec 30, 2019 11.98 12.45 11.98 12.45 1,250 +0.41(+3.43%)
Dec 27, 2019 11.93 12.08 11.93 12.03 2,400 +0.05(+0.40%)
Dec 26, 2019 11.99 11.99 11.99 11.99 100 -0.28(-2.26%)
Dec 24, 2019 12.26 12.26 12.26 12.26 100 +0.03(+0.22%)
Dec 23, 2019 12.11 12.24 12.10 12.24 289 +0.12(+0.96%)
Dec 20, 2019 12.19 12.19 12.12 12.12 100 -0.16(-1.28%)
Dec 19, 2019 12.47 12.47 12.28 12.28 517 -0.30(-2.35%)
Dec 18, 2019 12.53 12.57 12.48 12.57 726 -0.27(-2.07%)
Dec 17, 2019 12.84 12.84 12.84 12.84 0 +0.01(+0.05%)
Dec 16, 2019 12.83 12.83 12.83 12.83 0 -0.41(-3.07%)
Dec 13, 2019 13.24 13.24 13.24 13.24 0 +0.12(+0.95%)
Dec 12, 2019 13.20 13.20 13.11 13.11 271 -0.05(-0.36%)
Dec 11, 2019 13.16 13.16 13.16 13.16 337 -0.21(-1.59%)
Dec 10, 2019 13.37 13.37 13.37 13.37 1 +0.16(+1.24%)
Dec 09, 2019 13.21 13.21 13.21 13.21 0 +0.13(+1.01%)
Dec 06, 2019 13.08 13.08 13.08 13.08 100 -0.23(-1.73%)
Dec 05, 2019 13.42 13.42 13.31 13.31 366 -0.14(-1.04%)
Dec 04, 2019 13.34 13.44 13.34 13.44 610 -0.21(-1.51%)
Dec 03, 2019 14.02 14.03 13.65 13.65 1,146 +0.08(+0.62%)
Dec 02, 2019 13.25 13.78 13.25 13.57 996 +0.34(+2.58%)
Nov 29, 2019 13.08 13.23 13.08 13.23 401 +0.12(+0.94%)
Nov 27, 2019 13.08 13.10 13.05 13.10 1,203 -0.23(-1.72%)
Nov 26, 2019 13.49 13.52 13.32 13.33 27,282 -0.19(-1.39%)
Nov 25, 2019 13.44 13.52 13.44 13.52 401 -0.13(-0.99%)
Nov 22, 2019 13.64 13.65 13.63 13.65 5,315 +0.01(+0.05%)
Nov 21, 2019 13.72 13.72 13.65 13.65 401 -0.09(-0.69%)
Nov 20, 2019 13.74 13.74 13.74 13.74 0 +0.26(+1.89%)
Nov 19, 2019 13.49 13.49 13.49 13.49 3 -0.06(-0.45%)
Nov 18, 2019 13.44 13.55 13.44 13.55 462 -0.12(-0.86%)
Nov 15, 2019 13.85 13.85 13.66 13.66 401 -0.34(-2.43%)
Nov 14, 2019 14.00 14.00 14.00 14.00 0 -0.14(-1.02%)
Nov 13, 2019 14.13 14.15 14.13 14.15 1,259 -0.03(-0.20%)
Nov 12, 2019 14.18 14.18 14.18 14.18 200 -0.04(-0.25%)
Nov 11, 2019 14.21 14.21 14.21 14.21 451 +0.14(+1.00%)
Nov 08, 2019 14.07 14.07 14.07 14.07 501 -0.10(-0.72%)
Nov 07, 2019 13.92 14.17 13.89 14.17 4,004 -0.25(-1.76%)
Nov 06, 2019 14.45 14.45 14.43 14.43 758 +0.19(+1.31%)
Nov 05, 2019 14.24 14.24 14.24 14.24 43 -0.03(-0.24%)
Nov 04, 2019 14.25 14.28 14.25 14.28 443 -0.28(-1.91%)
Nov 01, 2019 14.55 14.55 14.55 14.55 0 -0.29(-1.98%)
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%)
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.