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 (%)
Oct 31, 2019 33.56 33.87 33.55 33.87 2,751 +0.02(+0.06%)
Oct 30, 2019 33.49 33.96 33.33 33.85 2,594 +0.39(+1.16%)
Oct 29, 2019 33.88 33.88 33.46 33.46 3,681 -0.98(-2.84%)
Oct 28, 2019 34.08 34.60 34.08 34.44 9,741 +0.90(+2.69%)
Oct 25, 2019 33.15 33.86 33.15 33.54 1,300 +0.76(+2.31%)
Oct 24, 2019 33.74 33.74 32.45 32.78 4,198 -1.12(-3.29%)
Oct 23, 2019 33.91 33.91 33.81 33.90 703 +0.73(+2.21%)
Oct 22, 2019 34.16 34.16 33.16 33.16 1,714 -1.00(-2.92%)
Oct 21, 2019 34.05 34.19 34.05 34.16 555 +0.59(+1.75%)
Oct 18, 2019 33.89 33.89 33.22 33.57 1,100 -1.15(-3.30%)
Oct 17, 2019 34.69 34.82 34.69 34.72 1,435 +0.56(+1.64%)
Oct 16, 2019 34.16 34.16 34.16 34.16 259 +0.18(+0.54%)
Oct 15, 2019 33.51 34.16 33.51 33.97 751 +1.61(+4.99%)
Oct 14, 2019 32.36 32.50 32.36 32.36 694 -0.28(-0.87%)
Oct 11, 2019 32.57 33.28 32.57 32.64 5,300 +1.20(+3.81%)
Oct 10, 2019 31.45 31.45 31.45 31.45 15 +0.44(+1.43%)
Oct 09, 2019 30.74 31.13 30.74 31.00 828 +0.48(+1.58%)
Oct 08, 2019 30.77 31.22 30.52 30.52 2,489 -1.50(-4.69%)
Oct 07, 2019 31.59 32.45 31.59 32.02 5,621 +0.01(+0.04%)
Oct 04, 2019 30.86 32.08 30.86 32.01 6,400 +1.40(+4.57%)
Oct 03, 2019 29.81 30.61 29.51 30.61 5,689 +0.83(+2.80%)
Oct 02, 2019 30.47 30.47 29.68 29.78 8,954 -1.53(-4.90%)
Oct 01, 2019 32.81 32.81 31.31 31.31 5,857 -0.91(-2.82%)
Sep 30, 2019 32.01 32.28 31.96 32.22 6,010 +0.51(+1.62%)
Sep 27, 2019 32.75 32.75 31.52 31.71 3,500 -1.13(-3.43%)
Sep 26, 2019 33.33 33.33 32.57 32.83 3,495 -1.12(-3.31%)
Sep 25, 2019 32.74 33.97 32.44 33.96 6,575 +1.28(+3.91%)
Sep 24, 2019 34.06 34.06 32.60 32.68 4,286 -1.62(-4.73%)
Sep 23, 2019 34.17 34.35 33.95 34.30 3,831 -0.49(-1.42%)
Sep 20, 2019 35.79 35.79 34.45 34.79 7,607 -0.51(-1.45%)
Sep 19, 2019 35.35 35.79 35.31 35.31 5,291 -0.04(-0.10%)
Sep 18, 2019 34.91 35.34 34.49 35.34 5,847 -0.10(-0.27%)
Sep 17, 2019 35.01 35.44 34.83 35.44 6,740 +0.12(+0.33%)
Sep 16, 2019 35.62 35.62 35.12 35.32 1,544 -0.51(-1.42%)
Sep 13, 2019 35.97 36.14 35.56 35.83 6,005 -0.15(-0.41%)
Sep 12, 2019 35.91 36.44 35.91 35.98 9,558 +0.42(+1.19%)
Sep 11, 2019 35.35 35.65 35.35 35.56 2,285 +0.63(+1.80%)
Sep 10, 2019 34.57 35.21 34.49 34.93 5,165 -0.07(-0.21%)
Sep 09, 2019 34.68 35.00 34.44 35.00 2,481 +0.33(+0.94%)
Sep 06, 2019 34.87 34.97 34.47 34.67 8,808 -0.26(-0.73%)
Sep 05, 2019 34.36 34.93 34.34 34.93 8,495 +1.70(+5.12%)
Sep 04, 2019 32.49 33.23 32.39 33.23 2,496 +1.79(+5.70%)
Sep 03, 2019 32.15 32.15 31.44 31.44 540 -0.94(-2.90%)
Aug 30, 2019 32.66 32.66 31.97 32.38 2,802 -0.06(-0.19%)
Aug 29, 2019 32.09 32.62 32.00 32.44 3,606 +1.35(+4.34%)
Aug 28, 2019 30.94 31.11 30.75 31.09 652 +0.21(+0.68%)
Aug 27, 2019 31.47 31.67 30.58 30.88 6,587 +0.33(+1.08%)
Aug 26, 2019 30.37 30.55 29.92 30.55 2,578 +1.40(+4.82%)
Aug 23, 2019 31.26 32.09 29.14 29.14 7,006 -2.91(-9.07%)
Aug 22, 2019 32.26 32.26 31.32 32.05 4,200 -0.22(-0.67%)
Aug 21, 2019 32.38 32.53 32.25 32.27 5,552 +0.47(+1.47%)
Aug 20, 2019 32.21 32.21 31.80 31.80 2,072 -0.79(-2.42%)
Aug 19, 2019 31.84 32.88 31.84 32.59 10,940 +1.52(+4.88%)
Aug 16, 2019 30.48 31.12 30.48 31.07 10,410 +1.18(+3.94%)
Aug 15, 2019 29.88 30.34 29.34 29.89 4,607 +0.01(+0.03%)
Aug 14, 2019 31.65 31.65 29.67 29.88 5,503 -3.41(-10.23%)
Aug 13, 2019 32.05 34.10 32.05 33.29 4,277 +1.31(+4.09%)
Aug 12, 2019 32.27 32.38 31.58 31.98 9,165 -1.06(-3.22%)
Aug 09, 2019 33.81 33.81 32.65 33.04 1,701 -1.02(-2.99%)
Aug 08, 2019 33.13 34.08 32.85 34.06 20,069 +1.76(+5.46%)
Aug 07, 2019 30.47 32.30 30.30 32.30 2,387 +0.12(+0.38%)
Aug 06, 2019 32.05 32.39 31.32 32.18 3,376 +1.17(+3.78%)
Aug 05, 2019 32.36 32.42 29.91 31.01 7,058 -3.11(-9.11%)
Aug 02, 2019 34.86 34.86 33.57 34.12 10,410 -1.05(-2.98%)
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.