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 (%)
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%)
Aug 01, 2019 15.14 15.44 14.58 15.44 1,819 +0.24(+1.61%)
Jul 31, 2019 14.81 15.20 14.71 15.20 503 +0.29(+1.93%)
Jul 30, 2019 14.97 14.97 14.80 14.91 1,719 +0.28(+1.89%)
Jul 29, 2019 14.82 14.85 14.64 14.64 1,055 +0.25(+1.70%)
Jul 26, 2019 14.62 14.66 14.36 14.39 1,107 -1.44(-9.09%)
Jul 25, 2019 15.82 16.00 15.82 15.83 1,728 +0.16(+1.02%)
Jul 24, 2019 16.10 16.10 15.65 15.67 347 -0.46(-2.83%)
Jul 23, 2019 16.16 16.44 16.13 16.13 4,682 -0.14(-0.84%)
Jul 22, 2019 16.42 16.42 16.26 16.26 1,211 -0.16(-0.98%)
Jul 19, 2019 15.92 16.43 15.92 16.43 100 +0.58(+3.65%)
Jul 18, 2019 15.90 16.11 15.85 15.85 3,369 +0.44(+2.87%)
Jul 17, 2019 15.22 15.41 15.21 15.40 1,702 +0.43(+2.90%)
Jul 16, 2019 14.89 15.01 14.88 14.97 2,178 +0.06(+0.41%)
Jul 15, 2019 14.97 15.03 14.91 14.91 746 -0.03(-0.22%)
Jul 12, 2019 15.25 15.25 14.94 14.94 805 -0.32(-2.09%)
Jul 11, 2019 15.21 15.41 15.16 15.26 3,537 +0.02(+0.14%)
Jul 10, 2019 15.34 15.34 15.24 15.24 203 -0.52(-3.29%)
Jul 09, 2019 15.76 15.76 15.76 15.76 248 -0.33(-2.05%)
Jul 08, 2019 16.05 16.13 16.03 16.09 784 +0.36(+2.30%)
Jul 05, 2019 16.01 16.01 15.73 15.73 100 +0.01(+0.08%)
Jul 03, 2019 15.64 15.71 15.64 15.71 100 -0.28(-1.73%)
Jul 02, 2019 16.09 16.09 15.99 15.99 654 -0.42(-2.58%)
Jul 01, 2019 16.28 16.56 16.28 16.41 6,053 -0.44(-2.61%)
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%)
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.