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%)
May 01, 2020	24.40	25.47	23.89	24.41	20,200	-1.37(-5.33%)
Apr 30, 2020	26.16	26.54	25.07	25.78	21,615	-0.33(-1.26%)
Apr 29, 2020	25.05	26.66	25.00	26.11	47,488	+3.37(+14.82%)
Apr 28, 2020	24.96	24.96	22.66	22.74	23,323	-1.32(-5.47%)
Apr 27, 2020	23.80	24.30	23.80	24.06	13,519	+0.65(+2.80%)
Apr 24, 2020	22.67	23.49	21.98	23.40	15,600	+0.84(+3.74%)
Apr 23, 2020	22.12	23.33	22.12	22.56	21,109	+0.43(+1.96%)
Apr 22, 2020	21.65	23.75	21.00	22.13	18,801	+1.53(+7.41%)
Apr 21, 2020	21.00	21.27	19.98	20.60	27,255	-2.08(-9.18%)
Apr 20, 2020	22.41	23.37	22.39	22.68	9,957	-0.40(-1.73%)
Apr 17, 2020	23.68	23.72	22.35	23.08	11,100	+0.74(+3.31%)
Apr 16, 2020	22.26	22.39	21.43	22.34	12,009	+0.37(+1.67%)
Apr 15, 2020	21.60	22.50	21.27	21.97	10,483	-0.76(-3.34%)
Apr 14, 2020	21.96	23.04	21.96	22.73	31,151	+1.75(+8.35%)
Apr 13, 2020	20.85	20.99	19.46	20.98	26,338	+0.15(+0.74%)
Apr 09, 2020	21.30	21.45	20.23	20.83	22,200	+0.36(+1.74%)
Apr 08, 2020	19.75	20.59	19.30	20.47	20,185	+1.15(+5.94%)
Apr 07, 2020	20.63	20.63	19.24	19.32	19,097	+0.67(+3.60%)
Apr 06, 2020	16.75	18.91	16.75	18.65	17,668	+2.98(+19.04%)
Apr 03, 2020	16.76	16.76	15.07	15.67	10,700	-0.96(-5.78%)
Apr 02, 2020	16.51	16.90	15.92	16.63	10,318	+0.62(+3.86%)
Apr 01, 2020	16.00	17.19	15.60	16.01	28,359	-2.28(-12.48%)
Mar 31, 2020	18.27	19.22	17.90	18.29	26,376	-0.07(-0.39%)
Mar 30, 2020	16.90	18.36	16.48	18.36	29,654	+1.85(+11.23%)
Mar 27, 2020	16.87	17.60	16.36	16.51	13,100	-2.16(-11.57%)
Mar 26, 2020	16.61	18.98	16.55	18.67	29,540	+2.47(+15.24%)
Mar 25, 2020	16.71	17.98	15.28	16.20	26,720	-0.50(-3.00%)
Mar 24, 2020	16.39	16.81	15.50	16.70	31,377	+1.99(+13.50%)
Mar 23, 2020	14.13	14.95	12.94	14.71	18,260	+0.58(+4.14%)
Mar 20, 2020	17.13	17.13	13.86	14.13	28,900	-2.12(-13.04%)
Mar 19, 2020	15.24	17.53	13.59	16.25	22,858	-5.10(-23.89%)
Mar 18, 2020	15.06	21.51	12.78	21.35	10,414	+4.59(+27.40%)
Mar 17, 2020	15.21	17.49	15.01	16.76	12,406	+1.24(+7.97%)
Mar 16, 2020	22.78	22.78	15.51	15.52	12,950	-7.27(-31.90%)
Mar 13, 2020	21.29	22.79	18.75	22.79	13,200	+3.48(+18.05%)
Mar 12, 2020	19.91	22.43	19.00	19.30	24,456	-5.94(-23.53%)
Mar 11, 2020	26.61	26.84	23.99	25.25	23,778	-3.24(-11.39%)
Mar 10, 2020	27.51	28.49	24.94	28.49	23,961	+3.23(+12.80%)
Mar 09, 2020	25.49	27.88	23.81	25.26	9,103	-5.74(-18.53%)
Mar 06, 2020	29.60	31.07	28.65	31.00	11,600	-1.48(-4.56%)
Mar 05, 2020	34.21	34.68	32.32	32.48	8,108	-3.96(-10.88%)
Mar 04, 2020	34.90	36.45	33.85	36.45	9,158	+3.57(+10.85%)
Mar 03, 2020	36.95	37.41	32.88	32.88	10,017	-3.76(-10.26%)
Mar 02, 2020	34.47	36.64	33.09	36.64	14,120	+3.59(+10.86%)
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.

Log In Using Your Account

Communication Services Index Bull 3X Direxion (NY: TAWK )

Historical Prices

Sections

Services