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 (%)
May 29, 2020 7.720 7.785 7.461 7.461 3,800 -0.13(-1.76%)
May 28, 2020 7.560 7.600 7.420 7.594 18,974 +0.16(+2.18%)
May 27, 2020 7.530 7.966 7.432 7.432 1,623 -0.14(-1.88%)
May 26, 2020 7.120 7.574 7.120 7.574 30,169 -0.05(-0.65%)
May 22, 2020 7.790 7.880 7.624 7.624 2,700 -0.16(-2.04%)
May 21, 2020 7.600 7.782 7.600 7.782 6,388 +0.15(+2.01%)
May 20, 2020 8.010 8.010 7.600 7.629 4,211 -0.65(-7.87%)
May 19, 2020 8.110 8.280 8.110 8.280 236 +0.03(+0.33%)
May 18, 2020 8.612 8.612 8.253 8.253 1,476 -0.60(-6.75%)
May 15, 2020 9.540 9.540 8.850 8.850 1,300 -0.46(-4.95%)
May 14, 2020 10.02 10.02 9.310 9.310 27,659 -0.27(-2.85%)
May 13, 2020 9.310 9.840 9.310 9.584 4,153 +0.54(+6.02%)
May 12, 2020 8.900 9.040 8.900 9.040 767 +0.51(+6.00%)
May 11, 2020 8.710 8.710 8.510 8.528 771 -0.12(-1.41%)
May 08, 2020 8.590 8.650 8.590 8.650 2,500 -0.48(-5.31%)
May 07, 2020 9.220 9.220 9.135 9.135 1,970 -0.47(-4.89%)
May 06, 2020 9.600 9.605 9.600 9.605 367 +0.07(+0.75%)
May 05, 2020 9.540 9.540 9.288 9.534 1,069 -0.21(-2.14%)
May 04, 2020 9.950 10.16 9.742 9.742 3,546 -0.19(-1.94%)
May 01, 2020 9.970 10.07 9.670 9.934 20,400 +0.39(+4.13%)
Apr 30, 2020 9.300 9.710 9.240 9.540 41,248 +0.18(+1.88%)
Apr 29, 2020 9.706 9.706 9.270 9.364 5,213 -1.64(-14.88%)
Apr 28, 2020 10.32 11.00 10.32 11.00 6,768 +0.58(+5.58%)
Apr 27, 2020 10.52 10.52 10.37 10.42 2,994 -0.32(-2.94%)
Apr 24, 2020 11.22 11.22 10.73 10.73 4,800 -0.45(-3.99%)
Apr 23, 2020 11.02 11.18 10.80 11.18 25,565 -0.15(-1.33%)
Apr 22, 2020 11.40 11.43 11.33 11.33 563 -0.97(-7.89%)
Apr 21, 2020 11.83 12.62 11.83 12.30 6,527 +1.06(+9.40%)
Apr 20, 2020 10.96 11.24 10.96 11.24 842 +0.19(+1.70%)
Apr 17, 2020 11.18 11.19 11.06 11.06 2,000 -0.37(-3.22%)
Apr 16, 2020 11.82 11.82 11.42 11.42 3,718 -0.22(-1.91%)
Apr 15, 2020 11.47 11.65 11.43 11.65 3,669 +0.30(+2.61%)
Apr 14, 2020 11.65 12.28 11.27 11.35 31,442 -0.92(-7.50%)
Apr 13, 2020 12.37 12.82 12.27 12.27 1,410 -0.13(-1.04%)
Apr 09, 2020 12.10 12.57 12.03 12.40 3,500 -0.26(-2.06%)
Apr 08, 2020 13.44 13.44 12.65 12.66 4,125 -0.77(-5.77%)
Apr 07, 2020 12.86 13.52 12.63 13.43 3,287 -0.28(-2.07%)
Apr 06, 2020 15.21 15.59 13.72 13.72 1,833 -3.57(-20.66%)
Apr 03, 2020 16.30 17.70 16.30 17.29 1,100 +0.95(+5.80%)
Apr 02, 2020 17.01 17.02 16.21 16.34 1,735 -0.65(-3.80%)
Apr 01, 2020 16.57 16.99 16.18 16.99 4,379 +1.88(+12.43%)
Mar 31, 2020 14.81 15.11 14.43 15.11 698 +0.08(+0.54%)
Mar 30, 2020 16.82 16.82 15.03 15.03 5,984 -1.95(-11.46%)
Mar 27, 2020 16.59 16.97 16.59 16.97 1,400 +1.86(+12.33%)
Mar 26, 2020 17.60 17.60 15.11 15.11 2,854 -3.12(-17.13%)
Mar 25, 2020 17.50 18.52 16.00 18.23 4,157 +0.60(+3.38%)
Mar 24, 2020 18.18 19.36 17.64 17.64 2,298 -3.40(-16.16%)
Mar 23, 2020 21.94 23.08 20.30 21.04 5,204 -0.58(-2.66%)
Mar 20, 2020 18.99 21.61 18.49 21.61 3,201 +2.53(+13.27%)
Mar 19, 2020 20.99 21.52 17.60 19.08 6,557 -3.45(-15.32%)
Mar 18, 2020 21.13 22.99 20.05 22.53 4,734 +3.71(+19.73%)
Mar 17, 2020 20.49 20.49 18.72 18.82 3,028 -2.37(-11.18%)
Mar 16, 2020 21.08 22.99 18.51 21.19 10,478 +5.34(+33.72%)
Mar 13, 2020 17.51 20.64 15.84 15.84 9,503 -5.26(-24.92%)
Mar 12, 2020 19.37 21.10 18.42 21.10 2,884 +4.43(+26.53%)
Mar 11, 2020 16.28 17.28 15.92 16.68 3,840 +1.68(+11.23%)
Mar 10, 2020 15.63 17.40 14.99 15.00 3,826 -2.34(-13.51%)
Mar 09, 2020 17.62 17.62 16.08 17.34 9,840 +2.80(+19.30%)
Mar 06, 2020 15.17 15.24 14.53 14.53 4,101 +0.63(+4.52%)
Mar 05, 2020 13.35 13.90 13.30 13.90 4,822 +1.35(+10.79%)
Mar 04, 2020 13.39 13.57 12.55 12.55 2,587 -1.42(-10.15%)
Mar 03, 2020 13.03 13.99 12.45 13.97 3,581 +1.12(+8.72%)
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.