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 (%)
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.