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 (%)
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%)
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.