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 (%)
Feb 28, 2020 15.76 15.76 14.52 14.52 5,101 +0.35(+2.48%)
Feb 27, 2020 13.68 14.17 13.17 14.17 4,790 +1.41(+11.04%)
Feb 26, 2020 12.46 12.85 12.09 12.76 8,068 +0.03(+0.25%)
Feb 25, 2020 11.91 12.73 11.89 12.73 5,641 +0.96(+8.13%)
Feb 24, 2020 11.64 11.97 11.60 11.77 4,243 +1.06(+9.93%)
Feb 21, 2020 10.71 10.71 10.71 10.71 100 +0.49(+4.75%)
Feb 20, 2020 10.22 10.22 10.22 10.22 0 +0.29(+2.95%)
Feb 19, 2020 9.966 9.986 9.931 9.931 202 -0.14(-1.39%)
Feb 18, 2020 10.16 10.16 10.07 10.07 109 -0.20(-1.92%)
Feb 14, 2020 10.30 10.32 10.27 10.27 400 -0.06(-0.57%)
Feb 13, 2020 10.35 10.35 10.33 10.33 402 +0.01(+0.08%)
Feb 12, 2020 10.61 10.61 10.32 10.32 1,030 -0.41(-3.79%)
Feb 11, 2020 10.71 10.73 10.71 10.73 100 +0.01(+0.10%)
Feb 10, 2020 10.91 10.93 10.71 10.71 1,474 -0.16(-1.52%)
Feb 07, 2020 10.88 10.88 10.88 10.88 100 +0.03(+0.30%)
Feb 06, 2020 10.89 10.89 10.85 10.85 615 -0.47(-4.20%)
Feb 05, 2020 11.32 11.32 11.32 11.32 16 -0.03(-0.26%)
Feb 04, 2020 11.62 11.62 11.35 11.35 150 -0.32(-2.74%)
Feb 03, 2020 11.90 11.90 11.66 11.67 1,921 -0.42(-3.48%)
Jan 31, 2020 12.13 12.16 12.09 12.09 1,900 +0.52(+4.52%)
Jan 30, 2020 11.57 11.57 11.57 11.57 84 +0.38(+3.37%)
Jan 29, 2020 11.29 11.29 11.19 11.19 864 +0.07(+0.63%)
Jan 28, 2020 11.12 11.12 11.12 11.12 31 -0.43(-3.74%)
Jan 27, 2020 11.55 11.66 11.51 11.55 3,595 +0.53(+4.82%)
Jan 24, 2020 11.02 11.02 11.02 11.02 100 +0.36(+3.38%)
Jan 23, 2020 10.66 10.66 10.66 10.66 9 +0.16(+1.50%)
Jan 22, 2020 10.51 10.51 10.51 10.51 0 +0.00(+0.03%)
Jan 21, 2020 10.53 10.53 10.50 10.50 100 +0.03(+0.32%)
Jan 17, 2020 10.47 10.47 10.47 10.47 0 -0.27(-2.53%)
Jan 16, 2020 10.83 10.83 10.74 10.74 1,381 -0.29(-2.63%)
Jan 15, 2020 11.04 11.06 11.03 11.03 1,951 -0.10(-0.87%)
Jan 14, 2020 11.14 11.14 11.13 11.13 509 +0.10(+0.87%)
Jan 13, 2020 11.16 11.28 11.03 11.03 2,886 -0.32(-2.78%)
Jan 10, 2020 11.24 11.35 11.24 11.35 600 +0.10(+0.92%)
Jan 09, 2020 11.24 11.24 11.24 11.24 0 -0.14(-1.25%)
Jan 08, 2020 11.39 11.39 11.39 11.39 117 -0.24(-2.06%)
Jan 07, 2020 11.63 11.63 11.63 11.63 144 -0.05(-0.46%)
Jan 06, 2020 12.46 12.46 11.68 11.68 1,510 -0.45(-3.72%)
Jan 03, 2020 12.10 12.13 12.10 12.13 800 +0.16(+1.32%)
Jan 02, 2020 12.13 12.13 11.97 11.97 101 -0.38(-3.10%)
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%)
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.