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 (%)
Jan 31, 2020 12.14 12.16 12.10 12.10 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 11.20 11.20 864 +0.07(+0.63%)
Jan 28, 2020 11.13 11.13 11.13 11.13 31 -0.43(-3.74%)
Jan 27, 2020 11.55 11.66 11.51 11.56 3,594 +0.53(+4.82%)
Jan 24, 2020 11.03 11.03 11.03 11.03 100 +0.36(+3.38%)
Jan 23, 2020 10.67 10.67 10.67 10.67 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 10.51 10.51 100 +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 10.75 10.75 1,381 -0.29(-2.63%)
Jan 15, 2020 11.04 11.06 11.04 11.04 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 11.04 11.04 2,885 -0.32(-2.78%)
Jan 10, 2020 11.24 11.35 11.24 11.35 600 +0.10(+0.92%)
Jan 09, 2020 11.25 11.25 11.25 11.25 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(+1.33%)
Jan 02, 2020 12.13 12.13 11.98 11.98 101 -0.38(-3.10%)
Dec 31, 2019 12.43 12.43 12.36 12.36 100 -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 12.04 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 12.27 12.27 12.27 12.27 100 +0.03(+0.22%)
Dec 23, 2019 12.11 12.24 12.10 12.24 289 +0.09(+0.71%)
Dec 20, 2019 12.22 12.22 12.15 12.15 100 -0.16(-1.28%)
Dec 19, 2019 12.51 12.51 12.31 12.31 516 -0.30(-2.35%)
Dec 18, 2019 12.57 12.61 12.52 12.61 724 -0.27(-2.06%)
Dec 17, 2019 12.87 12.87 12.87 12.87 0 +0.01(+0.05%)
Dec 16, 2019 12.87 12.87 12.87 12.87 0 -0.41(-3.07%)
Dec 13, 2019 13.27 13.27 13.27 13.27 0 +0.12(+0.95%)
Dec 12, 2019 13.24 13.24 13.15 13.15 271 -0.05(-0.36%)
Dec 11, 2019 13.20 13.20 13.20 13.20 337 -0.21(-1.59%)
Dec 10, 2019 13.41 13.41 13.41 13.41 1 +0.16(+1.24%)
Dec 09, 2019 13.25 13.25 13.25 13.25 0 +0.13(+1.02%)
Dec 06, 2019 13.11 13.11 13.11 13.11 100 -0.23(-1.73%)
Dec 05, 2019 13.46 13.46 13.34 13.34 365 -0.14(-1.04%)
Dec 04, 2019 13.38 13.48 13.38 13.48 609 -0.21(-1.51%)
Dec 03, 2019 14.06 14.07 13.69 13.69 1,143 +0.08(+0.62%)
Dec 02, 2019 13.29 13.82 13.29 13.60 994 +0.34(+2.58%)
Nov 29, 2019 13.12 13.26 13.12 13.26 400 +0.12(+0.95%)
Nov 27, 2019 13.12 13.14 13.09 13.14 1,200 -0.23(-1.72%)
Nov 26, 2019 13.53 13.56 13.36 13.37 27,205 -0.19(-1.39%)
Nov 25, 2019 13.48 13.56 13.48 13.56 400 -0.13(-0.99%)
Nov 22, 2019 13.68 13.69 13.67 13.69 5,300 +0.01(+0.05%)
Nov 21, 2019 13.76 13.76 13.69 13.69 400 -0.09(-0.69%)
Nov 20, 2019 13.78 13.78 13.78 13.78 0 +0.26(+1.89%)
Nov 19, 2019 13.52 13.52 13.52 13.52 3 -0.06(-0.45%)
Nov 18, 2019 13.48 13.59 13.48 13.59 461 -0.12(-0.86%)
Nov 15, 2019 13.89 13.89 13.70 13.70 400 -0.34(-2.43%)
Nov 14, 2019 14.04 14.04 14.04 14.04 0 -0.15(-1.02%)
Nov 13, 2019 14.17 14.19 14.17 14.19 1,256 -0.03(-0.20%)
Nov 12, 2019 14.22 14.22 14.22 14.22 200 -0.04(-0.25%)
Nov 11, 2019 14.25 14.25 14.25 14.25 450 +0.14(+1.00%)
Nov 08, 2019 14.11 14.11 14.11 14.11 500 -0.10(-0.72%)
Nov 07, 2019 13.96 14.21 13.93 14.21 3,993 -0.25(-1.76%)
Nov 06, 2019 14.49 14.49 14.47 14.47 756 +0.19(+1.31%)
Nov 05, 2019 14.28 14.28 14.28 14.28 43 -0.03(-0.24%)
Nov 04, 2019 14.29 14.32 14.29 14.32 442 -0.28(-1.91%)
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.