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 (%)
Jun 28, 2019 17.23 17.23 16.86 16.86 9,969 -0.48(-2.75%)
Jun 27, 2019 17.41 17.41 17.29 17.33 908 -0.33(-1.85%)
Jun 26, 2019 17.60 17.72 17.60 17.66 924 +0.19(+1.10%)
Jun 25, 2019 17.26 17.47 17.23 17.47 15,316 +0.91(+5.52%)
Jun 24, 2019 16.48 16.57 16.48 16.55 2,236 -0.10(-0.63%)
Jun 21, 2019 16.96 16.96 16.66 16.66 1,113 -0.17(-1.00%)
Jun 20, 2019 16.97 16.99 16.83 16.83 643 -0.34(-1.98%)
Jun 19, 2019 17.40 17.42 17.16 17.17 2,941 -0.12(-0.68%)
Jun 18, 2019 16.79 17.29 16.66 17.29 5,105 -0.26(-1.47%)
Jun 17, 2019 18.02 18.02 17.51 17.54 2,347 -0.61(-3.33%)
Jun 14, 2019 18.29 18.29 18.14 18.15 1,214 -0.16(-0.87%)
Jun 13, 2019 18.60 18.60 18.31 18.31 607 -0.62(-3.26%)
Jun 12, 2019 18.68 18.92 18.58 18.92 1,306 +0.32(+1.72%)
Jun 11, 2019 18.26 18.60 18.15 18.60 419 -0.22(-1.17%)
Jun 10, 2019 18.53 18.82 18.51 18.82 252 +0.07(+0.38%)
Jun 07, 2019 19.14 19.14 18.75 18.75 505 -1.03(-5.19%)
Jun 06, 2019 20.13 20.13 19.76 19.78 419 -0.21(-1.05%)
Jun 05, 2019 19.92 20.48 19.92 19.99 1,966 -0.04(-0.21%)
Jun 04, 2019 21.02 21.10 20.03 20.03 3,958 -1.32(-6.17%)
Jun 03, 2019 19.97 21.61 19.97 21.35 8,422 +1.87(+9.59%)
May 31, 2019 19.51 19.51 19.27 19.48 910 +0.81(+4.35%)
May 30, 2019 18.56 18.67 18.56 18.67 101 +0.04(+0.21%)
May 29, 2019 18.36 18.97 18.36 18.63 5,047 +0.48(+2.67%)
May 28, 2019 18.06 18.14 18.06 18.14 144 -0.19(-1.03%)
May 24, 2019 18.33 18.33 18.33 18.33 101 -0.21(-1.16%)
May 23, 2019 18.24 18.55 18.21 18.55 1,176 +0.90(+5.09%)
May 22, 2019 17.50 17.67 17.38 17.65 5,870 +0.03(+0.16%)
May 21, 2019 17.93 17.93 17.62 17.62 408 -0.56(-3.11%)
May 20, 2019 17.98 18.19 17.88 18.19 951 +0.86(+4.97%)
May 17, 2019 17.32 17.32 17.07 17.32 1,618 +0.33(+1.95%)
May 16, 2019 16.87 16.99 16.75 16.99 1,698 -0.43(-2.46%)
May 15, 2019 19.02 19.02 17.42 17.42 1,416 -1.21(-6.52%)
May 14, 2019 18.96 18.96 18.28 18.64 6,447 -0.34(-1.78%)
May 13, 2019 18.59 18.97 18.59 18.97 4,296 +1.57(+9.02%)
May 10, 2019 17.95 18.28 17.25 17.40 4,047 -0.07(-0.37%)
May 09, 2019 18.03 18.03 17.38 17.47 2,338 +0.16(+0.92%)
May 08, 2019 17.20 17.34 17.10 17.31 5,620 +0.07(+0.40%)
May 07, 2019 16.99 17.47 16.99 17.24 2,118 +0.80(+4.86%)
May 06, 2019 16.85 16.85 16.44 16.44 1,269 +0.06(+0.37%)
May 03, 2019 16.69 16.69 16.38 16.38 1,315 -0.47(-2.81%)
May 02, 2019 16.69 17.24 16.69 16.85 3,629 +0.25(+1.53%)
May 01, 2019 16.22 16.60 16.22 16.60 1,965 +0.23(+1.43%)
Apr 30, 2019 16.19 16.43 16.17 16.36 3,601 +1.05(+6.83%)
Apr 29, 2019 15.60 15.60 15.27 15.32 1,837 -0.46(-2.90%)
Apr 26, 2019 15.87 15.94 15.78 15.78 4,047 -0.34(-2.12%)
Apr 25, 2019 16.21 16.21 15.98 16.12 2,258 -0.58(-3.45%)
Apr 24, 2019 16.43 16.73 16.43 16.69 2,383 +0.24(+1.45%)
Apr 23, 2019 16.63 16.63 16.45 16.45 1,298 -0.74(-4.30%)
Apr 22, 2019 17.61 17.61 17.19 17.19 2,201 -0.22(-1.26%)
Apr 18, 2019 17.22 17.51 17.22 17.41 910 -0.00(-0.02%)
Apr 17, 2019 17.40 17.42 17.36 17.42 643 -0.11(-0.65%)
Apr 16, 2019 17.33 17.70 17.33 17.53 2,092 -0.04(-0.25%)
Apr 15, 2019 17.76 17.76 17.54 17.58 1,581 +0.05(+0.29%)
Apr 12, 2019 17.58 17.58 17.52 17.52 708 -0.45(-2.52%)
Apr 11, 2019 18.03 18.03 17.98 17.98 561 -0.05(-0.28%)
Apr 10, 2019 18.03 18.03 18.03 18.03 2 -0.19(-1.03%)
Apr 09, 2019 18.24 18.24 18.21 18.21 202 -0.17(-0.91%)
Apr 08, 2019 18.38 18.38 18.38 18.38 0 +0.09(+0.47%)
Apr 05, 2019 18.30 18.30 18.30 18.30 0 -0.12(-0.66%)
Apr 04, 2019 18.42 18.42 18.42 18.42 50 -0.29(-1.54%)
Apr 03, 2019 18.71 18.73 18.58 18.71 1,671 -0.19(-0.98%)
Apr 02, 2019 19.13 19.13 18.87 18.89 2,139 -0.30(-1.56%)
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.