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 (%)
Oct 16, 2020 45.65 45.65 0 +0.00(+0.00%)
Oct 15, 2020 45.83 45.83 45.83 45.83 1,365 +1.12(+2.50%)
Oct 14, 2020 44.72 44.72 44.72 44.72 916 +1.54(+3.57%)
Oct 13, 2020 43.18 43.18 43.18 43.18 24 -0.16(-0.38%)
Oct 12, 2020 43.34 43.34 43.34 43.34 1,714 -3.84(-8.13%)
Oct 09, 2020 47.25 47.25 47.18 47.18 1,500 -0.85(-1.76%)
Oct 08, 2020 48.95 48.99 48.02 48.02 2,038 -1.73(-3.48%)
Oct 07, 2020 49.75 49.75 49.75 49.75 3,668 -1.17(-2.29%)
Oct 06, 2020 50.90 50.92 49.85 50.92 2,589 +2.89(+6.02%)
Oct 05, 2020 49.02 49.02 48.03 48.03 3,110 -2.41(-4.78%)
Oct 02, 2020 50.44 50.44 50.44 50.44 100 +2.74(+5.74%)
Oct 01, 2020 47.70 47.70 47.70 47.70 2,553 -1.82(-3.68%)
Sep 30, 2020 49.53 49.53 49.53 49.53 624 -0.29(-0.58%)
Sep 29, 2020 49.81 49.81 49.81 49.81 635 -0.48(-0.96%)
Sep 28, 2020 49.86 50.30 49.85 50.30 2,011 -1.81(-3.48%)
Sep 25, 2020 52.11 52.11 52.11 52.11 1,500 -2.30(-4.23%)
Sep 24, 2020 55.63 55.65 54.41 54.41 4,516 -0.44(-0.80%)
Sep 23, 2020 54.85 54.85 54.85 54.85 218 +4.00(+7.86%)
Sep 22, 2020 52.55 52.55 50.86 50.86 2,480 -3.53(-6.50%)
Sep 21, 2020 55.20 56.01 54.39 54.39 1,424 +2.09(+3.99%)
Sep 18, 2020 52.14 54.24 52.11 52.31 4,100 +1.15(+2.25%)
Sep 17, 2020 51.15 51.15 51.15 51.15 28 +2.81(+5.82%)
Sep 16, 2020 46.06 48.34 46.06 48.34 402 +1.38(+2.95%)
Sep 15, 2020 46.96 46.96 46.96 46.96 434 -2.54(-5.12%)
Sep 14, 2020 48.47 49.49 48.47 49.49 652 -0.52(-1.05%)
Sep 11, 2020 49.04 51.09 49.03 50.02 1,900 +0.58(+1.18%)
Sep 10, 2020 49.36 49.85 49.36 49.43 1,064 +2.37(+5.03%)
Sep 09, 2020 46.52 47.07 46.52 47.07 640 -2.30(-4.65%)
Sep 08, 2020 47.85 49.36 47.85 49.36 1,418 +3.79(+8.32%)
Sep 04, 2020 48.98 48.98 43.73 45.57 3,000 +2.32(+5.37%)
Sep 03, 2020 41.55 44.25 41.55 43.25 409 +4.00(+10.18%)
Sep 02, 2020 39.25 39.25 39.25 39.25 91 -2.94(-6.96%)
Sep 01, 2020 42.39 42.39 41.90 42.19 1,307 -0.61(-1.43%)
Aug 31, 2020 42.80 42.80 42.67 42.80 683 +0.32(+0.76%)
Aug 28, 2020 42.45 42.57 42.45 42.48 1,300 +38.21(+894.74%)
Aug 27, 2020 4.250 4.290 4.210 4.270 15,325 +0.14(+3.51%)
Aug 26, 2020 4.430 4.430 4.125 4.125 10,889 -0.47(-10.27%)
Aug 25, 2020 4.680 4.680 4.598 4.598 1,434 -0.15(-3.17%)
Aug 24, 2020 4.810 4.810 4.680 4.748 2,068 -0.16(-3.35%)
Aug 21, 2020 4.895 4.913 4.890 4.913 1,200 +0.08(+1.57%)
Aug 20, 2020 4.890 4.890 4.837 4.837 247 -0.20(-3.93%)
Aug 19, 2020 4.990 5.034 4.890 5.034 993 +0.04(+0.87%)
Aug 18, 2020 5.060 5.100 4.991 4.991 3,921 -0.14(-2.76%)
Aug 17, 2020 5.110 5.133 5.110 5.133 211 -0.02(-0.34%)
Aug 14, 2020 5.170 5.170 5.151 5.151 300 +0.01(+0.19%)
Aug 13, 2020 5.110 5.141 5.110 5.141 839 -0.09(-1.70%)
Aug 12, 2020 5.190 5.229 5.180 5.229 1,126 -0.20(-3.62%)
Aug 11, 2020 5.150 5.430 5.140 5.426 4,395 +0.23(+4.46%)
Aug 10, 2020 5.160 5.194 5.160 5.194 400 +0.05(+0.97%)
Aug 07, 2020 5.000 5.144 5.000 5.144 500 +0.01(+0.28%)
Aug 06, 2020 5.580 5.580 5.121 5.130 2,423 -0.43(-7.81%)
Aug 05, 2020 5.475 5.570 5.475 5.565 1,987 +0.01(+0.13%)
Aug 04, 2020 5.554 5.557 5.552 5.557 457 -0.07(-1.31%)
Aug 03, 2020 5.600 5.700 5.595 5.631 6,199 -0.08(-1.35%)
Jul 31, 2020 5.750 5.770 5.708 5.708 2,700 -0.18(-3.13%)
Jul 30, 2020 5.893 5.893 5.893 5.893 26 -0.07(-1.21%)
Jul 29, 2020 6.000 6.000 5.920 5.965 1,259 -0.16(-2.54%)
Jul 28, 2020 5.980 6.120 5.930 6.120 2,811 +0.16(+2.72%)
Jul 27, 2020 5.960 5.960 5.958 5.958 1,363 -0.12(-1.93%)
Jul 24, 2020 6.220 6.220 6.040 6.075 2,900 +0.02(+0.27%)
Jul 23, 2020 5.715 6.130 5.715 6.059 3,730 +0.31(+5.32%)
Jul 22, 2020 5.764 5.764 5.753 5.753 280 -0.02(-0.42%)
Jul 21, 2020 5.680 5.777 5.680 5.777 515 +0.11(+1.90%)
Jul 20, 2020 5.669 5.669 5.669 5.669 188 -0.23(-3.98%)
Jul 17, 2020 5.921 5.935 5.900 5.904 2,000 +0.04(+0.75%)
Jul 16, 2020 6.030 6.030 5.860 5.860 6,120 -0.04(-0.68%)
Jul 15, 2020 5.960 5.960 5.890 5.900 4,151 -0.09(-1.56%)
Jul 14, 2020 6.200 6.369 5.994 5.994 3,478 -0.21(-3.33%)
Jul 13, 2020 5.760 6.200 5.680 6.200 4,572 +0.37(+6.34%)
Jul 10, 2020 6.230 6.230 5.830 5.830 200 -0.33(-5.30%)
Jul 09, 2020 6.060 6.333 6.060 6.157 2,243 -0.03(-0.54%)
Jul 08, 2020 6.300 6.400 6.155 6.190 5,857 -0.15(-2.41%)
Jul 07, 2020 6.300 6.343 6.080 6.343 30,322 +0.03(+0.52%)
Jul 06, 2020 6.540 6.540 6.288 6.310 11,306 -0.38(-5.68%)
Jul 02, 2020 6.510 6.730 6.510 6.690 10,000 +0.04(+0.60%)
Jul 01, 2020 7.160 7.160 6.600 6.650 3,129 -0.50(-6.99%)
Jun 30, 2020 7.480 7.480 7.140 7.150 8,200 -0.33(-4.36%)
Jun 29, 2020 8.000 8.070 7.476 7.476 42,222 -0.39(-5.01%)
Jun 26, 2020 7.270 7.870 7.260 7.870 18,400 +0.93(+13.42%)
Jun 25, 2020 7.030 7.220 6.939 6.939 1,581 -0.10(-1.48%)
Jun 24, 2020 7.000 7.090 6.980 7.043 4,385 +0.48(+7.27%)
Jun 23, 2020 6.390 6.565 6.390 6.565 1,107 -0.15(-2.23%)
Jun 22, 2020 6.740 6.830 6.710 6.715 3,495 -0.04(-0.52%)
Jun 19, 2020 6.530 6.750 6.530 6.750 900 +0.04(+0.59%)
Jun 18, 2020 6.860 6.860 6.711 6.711 1,378 -0.05(-0.80%)
Jun 17, 2020 6.920 6.920 6.690 6.765 2,803 -0.08(-1.15%)
Jun 16, 2020 6.610 6.844 6.610 6.844 7,261 -0.15(-2.20%)
Jun 15, 2020 7.690 7.690 6.937 6.998 9,367 -0.27(-3.78%)
Jun 12, 2020 7.500 7.670 7.273 7.273 3,100 -0.22(-2.93%)
Jun 11, 2020 7.010 7.510 6.970 7.492 10,424 +0.92(+13.93%)
Jun 10, 2020 6.655 6.655 6.576 6.576 1,577 +0.04(+0.65%)
Jun 09, 2020 6.550 6.620 6.480 6.534 3,288 +0.02(+0.33%)
Jun 08, 2020 6.850 6.850 6.513 6.513 2,511 -0.38(-5.48%)
Jun 05, 2020 6.780 6.890 6.760 6.890 1,200 -0.39(-5.41%)
Jun 04, 2020 7.284 7.284 7.284 7.284 82 +0.20(+2.82%)
Jun 03, 2020 7.118 7.118 7.010 7.084 6,984 -0.07(-0.96%)
Jun 02, 2020 7.385 7.385 7.150 7.153 2,951 -0.07(-0.99%)
Jun 01, 2020 7.225 7.225 7.225 7.225 249 -0.24(-3.16%)
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%)
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.