Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communication Services Index Bull 3X Direxion (NY: TAWK )

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 32.69 32.69 32.00 32.41 2,800 -0.06(-0.19%)
Aug 29, 2019 32.12 32.65 32.03 32.47 3,603 +1.35(+4.34%)
Aug 28, 2019 30.97 31.14 30.79 31.12 652 +0.21(+0.68%)
Aug 27, 2019 31.50 31.70 30.61 30.91 6,581 +0.33(+1.08%)
Aug 26, 2019 30.40 30.58 29.95 30.58 2,576 +1.41(+4.82%)
Aug 23, 2019 31.29 32.12 29.17 29.17 7,000 -2.91(-9.07%)
Aug 22, 2019 32.29 32.29 31.35 32.08 4,196 -0.22(-0.67%)
Aug 21, 2019 32.41 32.56 32.28 32.30 5,547 +0.47(+1.47%)
Aug 20, 2019 32.24 32.24 31.83 31.83 2,070 -0.79(-2.42%)
Aug 19, 2019 31.87 32.91 31.87 32.62 10,930 +1.52(+4.88%)
Aug 16, 2019 30.51 31.15 30.51 31.10 10,400 +1.18(+3.94%)
Aug 15, 2019 29.91 30.37 29.36 29.92 4,603 +0.01(+0.03%)
Aug 14, 2019 31.68 31.68 29.70 29.91 5,498 -3.41(-10.23%)
Aug 13, 2019 32.08 34.13 32.08 33.32 4,273 +1.31(+4.09%)
Aug 12, 2019 32.30 32.41 31.61 32.01 9,157 -1.06(-3.22%)
Aug 09, 2019 33.84 33.84 32.68 33.08 1,700 -1.02(-2.99%)
Aug 08, 2019 33.16 34.11 32.88 34.10 20,050 +1.76(+5.46%)
Aug 07, 2019 30.50 32.33 30.33 32.33 2,385 +0.12(+0.38%)
Aug 06, 2019 32.08 32.42 31.35 32.21 3,373 +1.17(+3.78%)
Aug 05, 2019 32.39 32.45 29.94 31.04 7,052 -3.11(-9.11%)
Aug 02, 2019 34.89 34.89 33.60 34.15 10,400 -1.05(-2.98%)
Aug 01, 2019 36.42 37.36 35.18 35.20 9,013 -0.59(-1.64%)
Jul 31, 2019 37.03 37.16 35.16 35.79 11,885 -0.68(-1.87%)
Jul 30, 2019 36.60 37.06 36.45 36.47 1,623 -0.72(-1.93%)
Jul 29, 2019 37.82 37.82 36.55 37.19 5,667 -0.63(-1.68%)
Jul 26, 2019 37.01 38.00 37.01 37.82 14,300 +3.17(+9.15%)
Jul 25, 2019 35.50 35.50 34.29 34.65 9,403 -0.35(-0.99%)
Jul 24, 2019 33.59 35.12 33.59 35.00 10,011 +0.96(+2.81%)
Jul 23, 2019 34.04 34.11 33.29 34.04 9,742 +0.32(+0.95%)
Jul 22, 2019 33.29 33.76 33.29 33.72 1,912 +0.29(+0.86%)
Jul 19, 2019 34.86 34.91 33.43 33.43 6,100 -1.28(-3.67%)
Jul 18, 2019 34.94 34.94 33.98 34.71 6,102 -1.06(-2.96%)
Jul 17, 2019 35.92 36.16 35.77 35.77 4,263 -1.00(-2.73%)
Jul 16, 2019 36.94 37.08 36.60 36.77 2,480 -0.15(-0.42%)
Jul 15, 2019 36.45 37.00 36.45 36.93 2,558 +0.09(+0.24%)
Jul 12, 2019 36.11 36.84 36.11 36.84 13,200 +0.74(+2.04%)
Jul 11, 2019 36.30 36.52 36.10 36.10 14,677 -0.06(-0.18%)
Jul 10, 2019 35.38 36.18 35.38 36.17 7,755 +1.16(+3.30%)
Jul 09, 2019 34.43 35.04 34.43 35.01 3,407 +0.73(+2.12%)
Jul 08, 2019 34.55 34.55 34.28 34.28 1,649 -0.81(-2.31%)
Jul 05, 2019 34.88 35.10 34.29 35.10 5,400 -0.01(-0.03%)
Jul 03, 2019 34.75 35.32 34.75 35.11 6,900 +0.59(+1.70%)
Jul 02, 2019 34.06 34.52 34.00 34.52 4,631 +0.88(+2.60%)
Jul 01, 2019 33.97 33.97 33.37 33.64 2,036 +0.85(+2.60%)
Jun 28, 2019 32.41 32.79 31.93 32.79 3,500 +0.88(+2.77%)
Jun 27, 2019 31.70 32.04 31.70 31.91 2,881 +0.58(+1.85%)
Jun 26, 2019 32.04 32.04 31.23 31.33 431 -0.37(-1.16%)
Jun 25, 2019 33.28 33.28 31.69 31.69 8,956 -1.85(-5.51%)
Jun 24, 2019 33.70 33.72 33.48 33.54 4,431 +0.22(+0.65%)
Jun 21, 2019 32.92 33.33 32.92 33.33 3,200 +0.34(+1.04%)
Jun 20, 2019 33.22 33.22 32.60 32.99 3,863 +0.63(+1.96%)
Jun 19, 2019 31.96 32.38 31.82 32.35 4,973 +0.23(+0.72%)
Jun 18, 2019 32.68 33.19 32.12 32.12 13,605 +0.45(+1.41%)
Jun 17, 2019 30.90 31.84 30.90 31.67 15,718 +1.03(+3.37%)
Jun 14, 2019 30.40 30.64 30.40 30.64 700 +0.26(+0.87%)
Jun 13, 2019 30.18 30.38 30.05 30.38 702 +0.97(+3.29%)
Jun 12, 2019 29.81 29.81 29.35 29.41 1,624 -0.51(-1.72%)
Jun 11, 2019 30.40 30.61 29.92 29.92 2,294 +0.35(+1.18%)
Jun 10, 2019 30.25 30.46 29.57 29.57 6,831 -0.11(-0.37%)
Jun 07, 2019 29.20 29.68 29.20 29.68 900 +1.46(+5.19%)
Jun 06, 2019 27.71 28.35 27.71 28.22 4,260 +0.31(+1.11%)
Jun 05, 2019 28.13 28.13 27.34 27.91 2,815 +0.08(+0.30%)
Jun 04, 2019 26.96 27.83 26.65 27.82 3,229 +1.61(+6.16%)
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.