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 16, 2020 42.23 42.23 0 +0.00(+0.00%)
Oct 15, 2020 41.47 42.23 41.14 42.08 10,743 -1.00(-2.33%)
Oct 14, 2020 45.08 45.11 42.85 43.08 16,633 -1.70(-3.79%)
Oct 13, 2020 44.38 44.78 44.38 44.78 3,784 +0.25(+0.56%)
Oct 12, 2020 42.86 45.85 42.86 44.53 10,215 +3.28(+7.96%)
Oct 09, 2020 41.17 41.29 40.88 41.25 6,700 +0.71(+1.76%)
Oct 08, 2020 39.35 40.53 39.35 40.53 8,957 +1.35(+3.44%)
Oct 07, 2020 39.00 39.38 38.17 39.19 10,734 +0.81(+2.11%)
Oct 06, 2020 40.51 40.58 38.27 38.38 14,152 -2.42(-5.94%)
Oct 05, 2020 39.72 40.80 39.72 40.80 3,222 +1.82(+4.67%)
Oct 02, 2020 38.54 40.55 38.54 38.98 8,100 -2.37(-5.73%)
Oct 01, 2020 40.38 41.55 40.38 41.35 3,589 +1.45(+3.64%)
Sep 30, 2020 40.29 40.70 39.89 39.89 2,606 +0.21(+0.54%)
Sep 29, 2020 39.81 39.81 39.24 39.68 6,530 +0.37(+0.94%)
Sep 28, 2020 39.13 39.42 39.13 39.31 4,051 +1.31(+3.44%)
Sep 25, 2020 36.44 38.17 36.44 38.01 2,800 +1.53(+4.19%)
Sep 24, 2020 35.85 37.19 35.85 36.48 5,061 +0.28(+0.78%)
Sep 23, 2020 39.10 39.10 36.13 36.20 26,442 -3.13(-7.96%)
Sep 22, 2020 37.61 39.35 37.61 39.33 14,535 +2.40(+6.49%)
Sep 21, 2020 37.22 37.22 35.41 36.93 16,922 -1.51(-3.93%)
Sep 18, 2020 39.78 40.08 37.00 38.44 14,700 -0.90(-2.28%)
Sep 17, 2020 40.05 40.20 38.04 39.34 28,977 -2.57(-6.13%)
Sep 16, 2020 43.26 44.23 41.86 41.90 8,852 -1.22(-2.83%)
Sep 15, 2020 42.83 43.76 42.08 43.12 20,536 +2.13(+5.20%)
Sep 14, 2020 41.61 43.18 40.99 40.99 6,760 +0.44(+1.09%)
Sep 11, 2020 41.00 41.60 39.31 40.55 9,000 -0.47(-1.14%)
Sep 10, 2020 43.51 44.45 40.79 41.02 22,350 -2.18(-5.04%)
Sep 09, 2020 41.85 43.89 41.59 43.19 11,513 +2.10(+5.12%)
Sep 08, 2020 41.79 43.13 41.09 41.09 11,250 -3.33(-7.50%)
Sep 04, 2020 46.66 46.66 41.39 44.42 24,000 -3.30(-6.92%)
Sep 03, 2020 51.60 51.64 46.82 47.72 31,162 -5.48(-10.29%)
Sep 02, 2020 51.00 53.60 50.63 53.20 26,367 +3.35(+6.73%)
Sep 01, 2020 48.75 50.01 48.75 49.85 16,032 +0.95(+1.94%)
Aug 31, 2020 49.67 49.67 48.54 48.90 16,455 -0.29(-0.59%)
Aug 28, 2020 49.68 49.68 48.50 49.19 11,300 +0.22(+0.45%)
Aug 27, 2020 50.89 50.89 48.65 48.97 21,174 -1.79(-3.52%)
Aug 26, 2020 46.73 50.78 46.73 50.76 22,052 +4.83(+10.52%)
Aug 25, 2020 44.78 46.23 44.60 45.93 19,163 +1.33(+2.97%)
Aug 24, 2020 45.00 45.00 44.15 44.60 8,267 +1.45(+3.36%)
Aug 21, 2020 43.40 43.78 43.15 43.15 13,600 -0.65(-1.49%)
Aug 20, 2020 42.39 43.93 41.61 43.81 5,945 +1.64(+3.89%)
Aug 19, 2020 42.88 43.51 41.98 42.17 11,091 -0.40(-0.93%)
Aug 18, 2020 41.80 42.59 41.50 42.56 5,281 +1.16(+2.80%)
Aug 17, 2020 41.13 41.69 41.10 41.40 4,224 +0.17(+0.42%)
Aug 14, 2020 41.28 41.63 41.23 41.23 4,600 -0.11(-0.27%)
Aug 13, 2020 41.29 42.15 41.03 41.34 6,463 +0.68(+1.66%)
Aug 12, 2020 40.93 41.33 40.66 40.67 5,187 +1.42(+3.61%)
Aug 11, 2020 40.91 41.60 39.25 39.25 6,512 -1.87(-4.54%)
Aug 10, 2020 41.75 41.81 40.72 41.11 13,100 -0.39(-0.93%)
Aug 07, 2020 41.63 43.03 40.60 41.50 12,200 -0.15(-0.36%)
Aug 06, 2020 39.42 41.77 39.42 41.65 11,218 +2.96(+7.64%)
Aug 05, 2020 39.00 39.32 38.66 38.69 5,509 -0.01(-0.02%)
Aug 04, 2020 38.50 38.83 38.38 38.70 9,001 +0.46(+1.20%)
Aug 03, 2020 37.56 38.45 37.54 38.24 15,551 +0.43(+1.14%)
Jul 31, 2020 38.26 38.26 36.50 37.81 13,700 +1.21(+3.31%)
Jul 30, 2020 34.96 36.60 34.67 36.60 8,735 +0.49(+1.37%)
Jul 29, 2020 35.89 36.19 35.60 36.11 6,963 +0.92(+2.62%)
Jul 28, 2020 36.14 36.29 35.19 35.19 2,305 -1.06(-2.93%)
Jul 27, 2020 35.60 36.43 35.60 36.25 5,441 +0.68(+1.92%)
Jul 24, 2020 35.11 35.62 34.88 35.56 4,500 -0.19(-0.54%)
Jul 23, 2020 37.60 37.97 35.23 35.76 9,345 -1.86(-4.96%)
Jul 22, 2020 37.71 37.71 37.01 37.62 10,010 +0.15(+0.40%)
Jul 21, 2020 38.69 38.69 37.47 37.47 5,652 -0.72(-1.88%)
Jul 20, 2020 36.29 38.28 36.29 38.19 8,203 +1.45(+3.95%)
Jul 17, 2020 37.00 37.00 35.75 36.74 5,000 -0.22(-0.60%)
Jul 16, 2020 36.08 36.96 35.64 36.96 4,652 +0.20(+0.53%)
Jul 15, 2020 36.96 37.17 36.25 36.76 13,496 +0.55(+1.52%)
Jul 14, 2020 34.33 36.21 33.63 36.21 12,565 +1.12(+3.19%)
Jul 13, 2020 38.49 38.75 35.09 35.09 35,784 -2.34(-6.25%)
Jul 10, 2020 34.93 37.43 34.93 37.43 18,900 +1.88(+5.28%)
Jul 09, 2020 36.13 36.13 34.42 35.55 6,289 +0.17(+0.49%)
Jul 08, 2020 34.92 35.51 34.00 35.38 5,645 +0.90(+2.61%)
Jul 07, 2020 35.00 36.07 34.48 34.48 20,603 -0.34(-0.98%)
Jul 06, 2020 33.75 34.88 33.75 34.82 13,317 +2.03(+6.20%)
Jul 02, 2020 34.24 34.24 32.67 32.79 32,400 -0.40(-1.21%)
Jul 01, 2020 31.85 33.52 31.77 33.19 27,442 +2.23(+7.20%)
Jun 30, 2020 29.94 31.10 29.57 30.96 18,456 +1.20(+4.03%)
Jun 29, 2020 28.23 29.76 27.46 29.76 13,814 +1.51(+5.36%)
Jun 26, 2020 32.40 32.40 28.19 28.25 20,400 -4.37(-13.40%)
Jun 25, 2020 32.02 32.62 31.34 32.62 8,927 +0.41(+1.28%)
Jun 24, 2020 33.74 34.19 31.27 32.20 19,031 -2.41(-6.95%)
Jun 23, 2020 34.34 35.59 34.34 34.61 13,588 +0.63(+1.87%)
Jun 22, 2020 34.01 34.01 33.41 33.98 6,597 +0.23(+0.69%)
Jun 19, 2020 35.00 35.00 33.30 33.74 8,800 -0.20(-0.60%)
Jun 18, 2020 33.51 33.94 33.31 33.94 4,908 +0.26(+0.77%)
Jun 17, 2020 33.47 34.38 32.90 33.69 8,292 +0.38(+1.14%)
Jun 16, 2020 34.88 34.88 32.31 33.31 17,987 +0.77(+2.37%)
Jun 15, 2020 29.65 32.97 29.65 32.53 14,723 +1.41(+4.55%)
Jun 12, 2020 32.30 32.48 30.00 31.12 18,900 +0.63(+2.08%)
Jun 11, 2020 33.00 33.56 30.35 30.49 32,940 -4.95(-13.97%)
Jun 10, 2020 36.25 36.25 34.87 35.44 8,958 -0.25(-0.71%)
Jun 09, 2020 34.98 36.11 34.98 35.69 11,803 -0.19(-0.53%)
Jun 08, 2020 34.23 35.92 33.82 35.88 20,382 +1.82(+5.34%)
Jun 05, 2020 33.04 34.61 33.04 34.06 20,100 +1.89(+5.86%)
Jun 04, 2020 33.00 33.26 31.99 32.17 11,576 -1.02(-3.06%)
Jun 03, 2020 32.82 33.43 32.82 33.19 13,904 +0.37(+1.14%)
Jun 02, 2020 32.75 32.82 31.50 32.82 8,241 +0.34(+1.03%)
Jun 01, 2020 31.26 32.48 31.26 32.48 16,178 +0.91(+2.87%)
May 29, 2020 30.85 31.59 30.06 31.57 13,700 +0.66(+2.15%)
May 28, 2020 31.16 32.50 30.65 30.91 29,633 -1.00(-3.13%)
May 27, 2020 31.01 31.91 29.60 31.91 39,445 +0.82(+2.64%)
May 26, 2020 33.08 33.08 31.06 31.09 33,334 +0.09(+0.29%)
May 22, 2020 30.36 31.00 30.00 31.00 10,400 +0.64(+2.09%)
May 21, 2020 31.10 31.79 30.36 30.36 20,991 -0.64(-2.05%)
May 20, 2020 30.04 31.23 30.04 31.00 38,207 +2.26(+7.86%)
May 19, 2020 28.72 29.52 28.62 28.74 18,268 -0.02(-0.08%)
May 18, 2020 27.60 28.85 27.60 28.77 13,657 +1.90(+7.06%)
May 15, 2020 25.25 26.88 25.25 26.87 15,300 +1.19(+4.64%)
May 14, 2020 24.18 25.68 23.74 25.68 12,408 +0.71(+2.83%)
May 13, 2020 26.34 26.47 24.06 24.97 29,209 -1.47(-5.56%)
May 12, 2020 28.46 28.46 26.44 26.44 11,877 -1.67(-5.96%)
May 11, 2020 27.77 28.66 27.40 28.11 18,166 +0.10(+0.37%)
May 08, 2020 27.21 28.07 27.21 28.01 23,800 +1.50(+5.65%)
May 07, 2020 26.03 26.93 26.03 26.51 25,276 +1.29(+5.12%)
May 06, 2020 26.16 26.16 25.21 25.22 17,935 -0.21(-0.83%)
May 05, 2020 25.89 26.15 25.30 25.43 15,050 +0.28(+1.12%)
May 04, 2020 23.74 25.15 23.67 25.15 12,002 +0.74(+3.04%)
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.