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 (%)
May 31, 2019 19.51 19.51 19.27 19.48 910 +0.81(+4.35%)
May 30, 2019 18.56 18.67 18.56 18.67 101 +0.04(+0.21%)
May 29, 2019 18.36 18.97 18.36 18.63 5,047 +0.48(+2.67%)
May 28, 2019 18.06 18.14 18.06 18.14 144 -0.19(-1.03%)
May 24, 2019 18.33 18.33 18.33 18.33 101 -0.21(-1.16%)
May 23, 2019 18.24 18.55 18.21 18.55 1,176 +0.90(+5.09%)
May 22, 2019 17.50 17.67 17.38 17.65 5,870 +0.03(+0.16%)
May 21, 2019 17.93 17.93 17.62 17.62 408 -0.56(-3.11%)
May 20, 2019 17.98 18.19 17.88 18.19 951 +0.86(+4.97%)
May 17, 2019 17.32 17.32 17.07 17.32 1,618 +0.33(+1.95%)
May 16, 2019 16.87 16.99 16.75 16.99 1,698 -0.43(-2.46%)
May 15, 2019 19.02 19.02 17.42 17.42 1,416 -1.21(-6.52%)
May 14, 2019 18.96 18.96 18.28 18.64 6,447 -0.34(-1.78%)
May 13, 2019 18.59 18.97 18.59 18.97 4,296 +1.57(+9.02%)
May 10, 2019 17.95 18.28 17.25 17.40 4,047 -0.07(-0.37%)
May 09, 2019 18.03 18.03 17.38 17.47 2,338 +0.16(+0.92%)
May 08, 2019 17.20 17.34 17.10 17.31 5,620 +0.07(+0.40%)
May 07, 2019 16.99 17.47 16.99 17.24 2,118 +0.80(+4.86%)
May 06, 2019 16.85 16.85 16.44 16.44 1,269 +0.06(+0.37%)
May 03, 2019 16.69 16.69 16.38 16.38 1,315 -0.47(-2.81%)
May 02, 2019 16.69 17.24 16.69 16.85 3,629 +0.25(+1.53%)
May 01, 2019 16.22 16.60 16.22 16.60 1,965 +0.23(+1.43%)
Apr 30, 2019 16.19 16.43 16.17 16.36 3,601 +1.05(+6.83%)
Apr 29, 2019 15.60 15.60 15.27 15.32 1,837 -0.46(-2.90%)
Apr 26, 2019 15.87 15.94 15.78 15.78 4,047 -0.34(-2.12%)
Apr 25, 2019 16.21 16.21 15.98 16.12 2,258 -0.58(-3.45%)
Apr 24, 2019 16.43 16.73 16.43 16.69 2,383 +0.24(+1.45%)
Apr 23, 2019 16.63 16.63 16.45 16.45 1,298 -0.74(-4.30%)
Apr 22, 2019 17.61 17.61 17.19 17.19 2,201 -0.22(-1.26%)
Apr 18, 2019 17.22 17.51 17.22 17.41 910 -0.00(-0.02%)
Apr 17, 2019 17.40 17.42 17.36 17.42 643 -0.11(-0.65%)
Apr 16, 2019 17.33 17.70 17.33 17.53 2,092 -0.04(-0.25%)
Apr 15, 2019 17.76 17.76 17.54 17.58 1,581 +0.05(+0.29%)
Apr 12, 2019 17.58 17.58 17.52 17.52 708 -0.45(-2.52%)
Apr 11, 2019 18.03 18.03 17.98 17.98 561 -0.05(-0.28%)
Apr 10, 2019 18.03 18.03 18.03 18.03 2 -0.19(-1.03%)
Apr 09, 2019 18.24 18.24 18.21 18.21 202 -0.17(-0.91%)
Apr 08, 2019 18.38 18.38 18.38 18.38 0 +0.09(+0.47%)
Apr 05, 2019 18.30 18.30 18.30 18.30 0 -0.12(-0.66%)
Apr 04, 2019 18.42 18.42 18.42 18.42 50 -0.29(-1.54%)
Apr 03, 2019 18.71 18.73 18.58 18.71 1,671 -0.19(-0.98%)
Apr 02, 2019 19.13 19.13 18.87 18.89 2,139 -0.30(-1.56%)
Apr 01, 2019 19.48 19.48 19.19 19.19 1,140 -0.94(-4.67%)
Mar 29, 2019 20.31 20.57 20.13 20.13 2,327 -0.08(-0.37%)
Mar 28, 2019 20.34 20.34 20.21 20.21 505 +0.08(+0.41%)
Mar 27, 2019 20.00 20.16 20.00 20.13 1,063 +0.49(+2.48%)
Mar 26, 2019 19.62 19.93 19.62 19.64 3,388 -0.32(-1.62%)
Mar 25, 2019 19.95 19.96 19.95 19.96 310 +0.13(+0.67%)
Mar 22, 2019 19.24 19.83 19.24 19.83 3,339 +0.86(+4.55%)
Mar 21, 2019 19.48 19.48 18.95 18.97 3,260 -0.71(-3.60%)
Mar 20, 2019 20.09 20.20 19.56 19.67 4,176 -0.63(-3.10%)
Mar 19, 2019 20.18 20.30 20.08 20.30 758 -0.12(-0.58%)
Mar 18, 2019 20.28 20.42 20.28 20.42 101 +0.49(+2.46%)
Mar 15, 2019 19.86 19.94 19.82 19.93 9,511 +0.09(+0.44%)
Mar 14, 2019 19.73 19.84 19.72 19.84 4,593 +0.30(+1.55%)
Mar 13, 2019 19.54 19.54 19.54 19.54 0 -0.26(-1.29%)
Mar 12, 2019 19.76 19.80 19.60 19.80 3,187 -0.22(-1.11%)
Mar 11, 2019 20.28 20.28 20.02 20.02 4,602 -1.10(-5.20%)
Mar 08, 2019 21.72 21.72 21.12 21.12 5,261 +0.06(+0.26%)
Mar 07, 2019 21.05 21.19 20.89 21.06 3,584 +0.52(+2.54%)
Mar 06, 2019 20.52 20.59 20.52 20.54 6,730 +0.10(+0.48%)
Mar 05, 2019 20.72 20.80 20.44 20.44 6,070 -0.51(-2.43%)
Mar 04, 2019 20.58 21.58 20.58 20.95 4,601 -0.02(-0.10%)
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.