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 (%)
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 -3.41(-16.19%)
Mar 23, 2020 21.95 23.09 20.31 21.04 5,203 -0.58(-2.66%)
Mar 20, 2020 19.00 21.62 18.50 21.62 3,200 +2.53(+13.27%)
Mar 19, 2020 21.00 21.53 17.61 19.09 6,555 -3.45(-15.32%)
Mar 18, 2020 21.14 23.00 20.06 22.54 4,733 +3.71(+19.73%)
Mar 17, 2020 20.50 20.50 18.73 18.82 3,027 -2.37(-11.18%)
Mar 16, 2020 21.09 23.00 18.52 21.19 10,475 +5.34(+33.72%)
Mar 13, 2020 17.52 20.65 15.85 15.85 9,500 -5.26(-24.92%)
Mar 12, 2020 19.38 21.11 18.43 21.11 2,883 +4.43(+26.53%)
Mar 11, 2020 16.29 17.29 15.93 16.69 3,839 +1.68(+11.23%)
Mar 10, 2020 15.64 17.41 15.00 15.00 3,825 -2.34(-13.51%)
Mar 09, 2020 17.63 17.63 16.08 17.34 9,837 +2.81(+19.29%)
Mar 06, 2020 15.17 15.25 14.54 14.54 4,100 +0.63(+4.52%)
Mar 05, 2020 13.36 13.91 13.31 13.91 4,821 +1.35(+10.79%)
Mar 04, 2020 13.40 13.58 12.56 12.56 2,587 -1.42(-10.15%)
Mar 03, 2020 13.03 14.00 12.45 13.97 3,580 +1.12(+8.72%)
Mar 02, 2020 13.68 14.43 12.85 12.85 2,261 -1.68(-11.54%)
Feb 28, 2020 15.77 15.77 14.53 14.53 5,100 +0.35(+2.48%)
Feb 27, 2020 13.69 14.18 13.18 14.18 4,789 +1.41(+11.04%)
Feb 26, 2020 12.47 12.85 12.09 12.77 8,066 +0.03(+0.25%)
Feb 25, 2020 11.91 12.74 11.89 12.74 5,639 +0.96(+8.13%)
Feb 24, 2020 11.64 11.97 11.60 11.78 4,242 +1.06(+9.93%)
Feb 21, 2020 10.71 10.71 10.71 10.71 100 +0.49(+4.75%)
Feb 20, 2020 10.23 10.23 10.23 10.23 0 +0.29(+2.95%)
Feb 19, 2020 9.970 9.990 9.935 9.935 202 -0.14(-1.39%)
Feb 18, 2020 10.16 10.16 10.08 10.08 109 -0.20(-1.92%)
Feb 14, 2020 10.30 10.33 10.27 10.27 400 -0.06(-0.57%)
Feb 13, 2020 10.35 10.36 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 10.72 10.72 1,474 -0.17(-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 -0.48(-4.20%)
Feb 05, 2020 11.33 11.33 11.33 11.33 16 -0.03(-0.26%)
Feb 04, 2020 11.62 11.62 11.36 11.36 150 -0.32(-2.74%)
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.