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 (%)
Feb 28, 2020 31.94 33.05 29.36 33.05 14,900 -0.33(-0.98%)
Feb 27, 2020 35.28 36.42 33.38 33.38 12,671 -4.12(-10.98%)
Feb 26, 2020 38.05 39.59 37.50 37.50 3,556 -0.09(-0.25%)
Feb 25, 2020 41.62 41.62 37.43 37.59 12,036 -3.34(-8.15%)
Feb 24, 2020 40.08 42.00 40.00 40.92 16,402 -4.50(-9.91%)
Feb 21, 2020 46.75 46.75 45.13 45.43 12,100 -2.28(-4.77%)
Feb 20, 2020 48.73 48.73 46.52 47.70 14,809 -1.51(-3.07%)
Feb 19, 2020 49.27 49.41 48.68 49.22 4,923 +0.64(+1.31%)
Feb 18, 2020 47.45 48.85 47.45 48.58 6,633 +0.99(+2.08%)
Feb 14, 2020 47.40 47.59 47.15 47.59 4,100 +0.28(+0.59%)
Feb 13, 2020 46.87 47.51 46.00 47.31 3,811 -0.09(-0.19%)
Feb 12, 2020 46.70 47.57 46.70 47.40 12,817 +1.81(+3.98%)
Feb 11, 2020 46.01 46.36 45.59 45.59 7,006 -0.05(-0.11%)
Feb 10, 2020 44.85 45.64 44.64 45.64 7,354 +0.73(+1.61%)
Feb 07, 2020 44.88 45.08 44.23 44.91 6,600 -0.23(-0.51%)
Feb 06, 2020 43.85 45.25 43.85 45.14 14,664 +1.88(+4.36%)
Feb 05, 2020 44.07 44.07 42.98 43.26 4,343 +0.06(+0.13%)
Feb 04, 2020 42.69 43.28 41.64 43.20 13,681 +1.20(+2.86%)
Feb 03, 2020 41.24 42.34 41.24 42.00 10,541 +1.41(+3.47%)
Jan 31, 2020 42.33 42.33 40.45 40.59 9,500 -1.92(-4.52%)
Jan 30, 2020 42.88 42.88 40.38 42.52 9,269 -1.47(-3.34%)
Jan 29, 2020 44.83 45.00 43.50 43.99 5,746 -0.27(-0.60%)
Jan 28, 2020 43.10 44.64 43.10 44.25 6,324 +1.54(+3.61%)
Jan 27, 2020 41.66 43.12 40.53 42.71 9,735 -2.12(-4.73%)
Jan 24, 2020 46.75 46.75 44.24 44.83 19,000 -1.71(-3.66%)
Jan 23, 2020 47.21 47.21 46.28 46.53 6,134 -0.64(-1.36%)
Jan 22, 2020 47.98 47.99 47.18 47.18 5,068 -0.25(-0.52%)
Jan 21, 2020 47.46 47.60 46.63 47.42 17,471 -0.05(-0.10%)
Jan 17, 2020 46.87 47.47 46.50 47.47 10,700 +1.13(+2.44%)
Jan 16, 2020 46.04 46.35 45.48 46.34 10,538 +1.14(+2.53%)
Jan 15, 2020 45.18 45.54 45.05 45.20 4,269 +0.33(+0.75%)
Jan 14, 2020 45.22 45.40 44.78 44.86 4,018 -0.36(-0.79%)
Jan 13, 2020 44.77 45.22 44.13 45.22 9,733 +1.21(+2.75%)
Jan 10, 2020 44.41 44.62 43.83 44.01 10,000 -0.41(-0.91%)
Jan 09, 2020 45.05 45.05 44.00 44.42 17,706 +0.49(+1.13%)
Jan 08, 2020 43.32 44.35 43.05 43.92 11,190 +1.08(+2.51%)
Jan 07, 2020 42.42 43.09 42.42 42.85 3,633 +0.26(+0.61%)
Jan 06, 2020 39.98 42.60 39.98 42.59 7,074 +1.52(+3.71%)
Jan 03, 2020 40.48 41.53 40.48 41.07 2,500 -0.56(-1.35%)
Jan 02, 2020 40.95 41.63 40.95 41.63 5,881 +1.27(+3.16%)
Dec 31, 2019 40.01 40.35 39.84 40.35 1,500 +0.30(+0.74%)
Dec 30, 2019 41.18 41.50 40.06 40.06 8,340 -1.34(-3.24%)
Dec 27, 2019 41.70 41.73 41.19 41.40 5,300 -0.15(-0.36%)
Dec 26, 2019 41.14 41.58 41.03 41.55 11,391 +0.91(+2.25%)
Dec 24, 2019 40.79 40.79 40.64 40.64 1,600 -0.08(-0.19%)
Dec 23, 2019 41.15 41.25 40.71 40.71 2,153 -0.37(-0.89%)
Dec 20, 2019 40.98 41.12 40.46 41.08 3,200 +0.53(+1.31%)
Dec 19, 2019 40.09 40.55 39.98 40.55 2,739 +0.94(+2.38%)
Dec 18, 2019 39.49 39.86 39.49 39.61 5,522 +0.77(+1.98%)
Dec 17, 2019 38.70 38.84 38.64 38.84 1,227 -0.02(-0.05%)
Dec 16, 2019 38.36 38.86 38.36 38.86 2,211 +1.13(+3.00%)
Dec 13, 2019 38.23 38.23 37.66 37.73 700 -0.39(-1.03%)
Dec 12, 2019 38.83 38.83 37.64 38.12 2,489 +0.19(+0.49%)
Dec 11, 2019 37.84 37.94 37.72 37.93 6,268 +0.59(+1.59%)
Dec 10, 2019 37.42 37.77 37.34 37.34 425 -0.47(-1.24%)
Dec 09, 2019 37.96 38.69 37.81 37.81 1,126 -0.39(-1.01%)
Dec 06, 2019 38.39 38.39 38.04 38.20 2,600 +0.65(+1.72%)
Dec 05, 2019 37.53 37.55 37.17 37.55 1,518 +0.46(+1.24%)
Dec 04, 2019 36.96 37.30 36.96 37.09 1,442 +0.48(+1.32%)
Dec 03, 2019 35.91 36.61 35.19 36.61 3,951 -0.23(-0.63%)
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.