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 (%)
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%)
Aug 01, 2019 36.38 37.32 35.15 35.16 9,021 -0.59(-1.64%)
Jul 31, 2019 36.99 37.12 35.13 35.75 11,896 -0.68(-1.87%)
Jul 30, 2019 36.56 37.02 36.41 36.43 1,624 -0.72(-1.93%)
Jul 29, 2019 37.78 37.78 36.51 37.15 5,672 -0.63(-1.68%)
Jul 26, 2019 36.97 37.96 36.97 37.78 14,314 +3.17(+9.15%)
Jul 25, 2019 35.47 35.47 34.26 34.62 9,412 -0.35(-0.99%)
Jul 24, 2019 33.56 35.08 33.56 34.96 10,020 +0.96(+2.81%)
Jul 23, 2019 34.01 34.08 33.26 34.01 9,751 +0.32(+0.95%)
Jul 22, 2019 33.26 33.73 33.26 33.69 1,913 +0.29(+0.86%)
Jul 19, 2019 34.83 34.87 33.40 33.40 6,105 -1.27(-3.67%)
Jul 18, 2019 34.91 34.91 33.95 34.67 6,107 -1.06(-2.96%)
Jul 17, 2019 35.89 36.12 35.73 35.73 4,267 -1.00(-2.73%)
Jul 16, 2019 36.90 37.04 36.57 36.74 2,482 -0.15(-0.42%)
Jul 15, 2019 36.41 36.96 36.41 36.89 2,560 +0.09(+0.24%)
Jul 12, 2019 36.07 36.80 36.07 36.80 13,212 +0.74(+2.04%)
Jul 11, 2019 36.26 36.48 36.06 36.07 14,691 -0.06(-0.18%)
Jul 10, 2019 35.35 36.14 35.35 36.13 7,762 +1.16(+3.30%)
Jul 09, 2019 34.40 35.01 34.40 34.98 3,410 +0.72(+2.12%)
Jul 08, 2019 34.52 34.52 34.25 34.25 1,650 -0.81(-2.31%)
Jul 05, 2019 34.85 35.06 34.26 35.06 5,405 -0.01(-0.03%)
Jul 03, 2019 34.72 35.29 34.72 35.07 6,906 +0.59(+1.70%)
Jul 02, 2019 34.03 34.49 33.97 34.49 4,635 +0.88(+2.60%)
Jul 01, 2019 33.94 33.94 33.33 33.61 2,038 +0.85(+2.60%)
Jun 28, 2019 32.38 32.76 31.90 32.76 3,503 +0.88(+2.77%)
Jun 27, 2019 31.67 32.01 31.67 31.88 2,883 +0.58(+1.85%)
Jun 26, 2019 32.01 32.01 31.20 31.30 431 -0.37(-1.16%)
Jun 25, 2019 33.25 33.25 31.66 31.66 8,964 -1.82(-5.44%)
Jun 24, 2019 33.64 33.66 33.42 33.49 4,438 +0.21(+0.65%)
Jun 21, 2019 32.86 33.27 32.86 33.27 3,205 +0.34(+1.04%)
Jun 20, 2019 33.16 33.16 32.54 32.93 3,869 +0.63(+1.96%)
Jun 19, 2019 31.91 32.33 31.77 32.30 4,981 +0.23(+0.72%)
Jun 18, 2019 32.62 33.13 32.07 32.07 13,628 +0.45(+1.41%)
Jun 17, 2019 30.85 31.79 30.85 31.62 15,744 +1.03(+3.37%)
Jun 14, 2019 30.35 30.59 30.35 30.59 701 +0.26(+0.87%)
Jun 13, 2019 30.13 30.32 30.00 30.32 703 +0.97(+3.29%)
Jun 12, 2019 29.76 29.76 29.30 29.36 1,626 -0.51(-1.72%)
Jun 11, 2019 30.35 30.55 29.87 29.87 2,297 +0.35(+1.18%)
Jun 10, 2019 30.20 30.41 29.52 29.52 6,842 -0.11(-0.37%)
Jun 07, 2019 29.15 29.63 29.15 29.63 901 +1.46(+5.19%)
Jun 06, 2019 27.66 28.30 27.66 28.17 4,267 +0.31(+1.11%)
Jun 05, 2019 28.08 28.08 27.29 27.86 2,819 +0.08(+0.30%)
Jun 04, 2019 26.91 27.78 26.60 27.78 3,234 +1.61(+6.16%)
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.