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 (%)
Feb 28, 2019 21.68 21.68 21.49 21.49 5,467 -0.03(-0.12%)
Feb 27, 2019 21.51 21.51 21.51 21.51 1 +0.36(+1.72%)
Feb 26, 2019 21.40 21.40 20.88 21.15 3,055 -0.04(-0.20%)
Feb 25, 2019 20.86 21.19 20.83 21.19 8,220 -0.09(-0.42%)
Feb 22, 2019 21.74 21.74 21.28 21.28 7,183 -0.59(-2.69%)
Feb 21, 2019 21.87 21.87 21.87 21.87 5 +0.58(+2.71%)
Feb 20, 2019 21.04 21.31 21.04 21.29 6,071 +0.27(+1.28%)
Feb 19, 2019 21.00 21.08 20.82 21.02 8,701 -0.09(-0.43%)
Feb 15, 2019 21.02 21.37 21.02 21.11 7,892 -0.18(-0.85%)
Feb 14, 2019 21.54 21.54 21.03 21.29 7,854 -0.24(-1.13%)
Feb 13, 2019 21.37 21.57 21.28 21.54 10,995 -0.04(-0.19%)
Feb 12, 2019 21.46 21.58 21.38 21.58 3,136 -0.75(-3.36%)
Feb 11, 2019 22.02 22.38 22.02 22.33 6,207 +0.49(+2.26%)
Feb 08, 2019 22.32 22.35 21.83 21.83 6,678 -0.40(-1.79%)
Feb 07, 2019 22.40 22.40 22.23 22.23 556 +0.76(+3.56%)
Feb 06, 2019 21.29 21.47 21.29 21.46 10,617 +1.32(+6.58%)
Feb 05, 2019 20.66 20.66 20.10 20.14 11,729 -0.74(-3.55%)
Feb 04, 2019 21.02 21.08 20.85 20.88 9,909 -0.53(-2.46%)
Feb 01, 2019 20.98 21.41 20.98 21.41 5,868 +0.23(+1.07%)
Jan 31, 2019 22.72 22.72 21.11 21.18 11,883 -2.99(-12.39%)
Jan 30, 2019 25.20 25.20 24.17 24.17 6,877 -1.04(-4.12%)
Jan 29, 2019 25.25 25.33 25.11 25.21 10,902 +0.87(+3.57%)
Jan 28, 2019 24.65 24.70 24.33 24.34 6,349 +0.64(+2.71%)
Jan 25, 2019 23.97 24.01 23.60 23.70 12,243 -0.91(-3.69%)
Jan 24, 2019 25.17 25.22 24.61 24.61 9,716 -0.46(-1.84%)
Jan 23, 2019 24.26 25.62 24.24 25.07 12,715 +0.40(+1.63%)
Jan 22, 2019 23.76 25.04 23.73 24.67 15,911 +1.46(+6.30%)
Jan 18, 2019 23.50 23.50 22.84 23.21 10,421 -0.57(-2.41%)
Jan 17, 2019 24.01 24.13 23.58 23.78 9,814 -0.23(-0.97%)
Jan 16, 2019 24.01 24.01 24.01 24.01 0 +0.21(+0.86%)
Jan 15, 2019 24.02 24.17 23.62 23.81 17,100 -1.20(-4.79%)
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.