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 (%)
Nov 29, 2019 38.00 38.22 37.81 37.81 2,700 -0.36(-0.95%)
Nov 27, 2019 37.83 38.32 37.80 38.17 6,700 +0.68(+1.81%)
Nov 26, 2019 37.17 37.50 37.17 37.49 1,916 +0.40(+1.08%)
Nov 25, 2019 37.11 37.15 37.05 37.09 1,716 +0.36(+0.98%)
Nov 22, 2019 36.39 36.73 36.39 36.73 300 -0.02(-0.05%)
Nov 21, 2019 36.53 37.06 36.38 36.75 1,306 +0.22(+0.61%)
Nov 20, 2019 36.75 36.85 35.75 36.53 8,427 -0.71(-1.90%)
Nov 19, 2019 37.09 37.23 37.09 37.23 1,326 +0.16(+0.44%)
Nov 18, 2019 36.46 37.27 36.32 37.07 1,230 +0.36(+0.99%)
Nov 15, 2019 36.50 36.84 36.30 36.71 7,500 +0.85(+2.38%)
Nov 14, 2019 35.43 35.86 35.43 35.86 2,083 +0.37(+1.03%)
Nov 13, 2019 35.20 35.50 35.20 35.49 1,766 +0.01(+0.04%)
Nov 12, 2019 35.42 35.48 35.42 35.48 386 +0.10(+0.29%)
Nov 11, 2019 35.71 35.71 35.22 35.37 946 -0.40(-1.13%)
Nov 08, 2019 35.71 36.03 35.71 35.78 2,100 +0.26(+0.74%)
Nov 07, 2019 35.61 36.24 35.51 35.51 2,118 +0.64(+1.83%)
Nov 06, 2019 34.84 34.89 34.81 34.88 1,711 -0.44(-1.24%)
Nov 05, 2019 35.31 35.31 35.31 35.31 238 +0.08(+0.22%)
Nov 04, 2019 34.85 35.40 34.85 35.24 2,813 +0.66(+1.91%)
Nov 01, 2019 34.63 34.68 34.48 34.57 1,100 +0.70(+2.08%)
Oct 31, 2019 33.56 33.87 33.55 33.87 2,751 +0.02(+0.06%)
Oct 30, 2019 33.49 33.96 33.33 33.85 2,594 +0.39(+1.16%)
Oct 29, 2019 33.88 33.88 33.46 33.46 3,681 -0.98(-2.84%)
Oct 28, 2019 34.08 34.60 34.08 34.44 9,741 +0.90(+2.69%)
Oct 25, 2019 33.15 33.86 33.15 33.54 1,300 +0.76(+2.31%)
Oct 24, 2019 33.74 33.74 32.45 32.78 4,198 -1.12(-3.29%)
Oct 23, 2019 33.91 33.91 33.81 33.90 703 +0.73(+2.21%)
Oct 22, 2019 34.16 34.16 33.16 33.16 1,714 -1.00(-2.92%)
Oct 21, 2019 34.05 34.19 34.05 34.16 555 +0.59(+1.75%)
Oct 18, 2019 33.89 33.89 33.22 33.57 1,100 -1.15(-3.30%)
Oct 17, 2019 34.69 34.82 34.69 34.72 1,435 +0.56(+1.64%)
Oct 16, 2019 34.16 34.16 34.16 34.16 259 +0.18(+0.54%)
Oct 15, 2019 33.51 34.16 33.51 33.97 751 +1.61(+4.99%)
Oct 14, 2019 32.36 32.50 32.36 32.36 694 -0.28(-0.87%)
Oct 11, 2019 32.57 33.28 32.57 32.64 5,300 +1.20(+3.81%)
Oct 10, 2019 31.45 31.45 31.45 31.45 15 +0.44(+1.43%)
Oct 09, 2019 30.74 31.13 30.74 31.00 828 +0.48(+1.58%)
Oct 08, 2019 30.77 31.22 30.52 30.52 2,489 -1.50(-4.69%)
Oct 07, 2019 31.59 32.45 31.59 32.02 5,621 +0.01(+0.04%)
Oct 04, 2019 30.86 32.08 30.86 32.01 6,400 +1.40(+4.57%)
Oct 03, 2019 29.81 30.61 29.51 30.61 5,689 +0.83(+2.80%)
Oct 02, 2019 30.47 30.47 29.68 29.78 8,954 -1.53(-4.90%)
Oct 01, 2019 32.81 32.81 31.31 31.31 5,857 -0.91(-2.82%)
Sep 30, 2019 32.01 32.28 31.96 32.22 6,010 +0.51(+1.62%)
Sep 27, 2019 32.75 32.75 31.52 31.71 3,500 -1.13(-3.43%)
Sep 26, 2019 33.33 33.33 32.57 32.83 3,495 -1.12(-3.31%)
Sep 25, 2019 32.74 33.97 32.44 33.96 6,575 +1.28(+3.91%)
Sep 24, 2019 34.06 34.06 32.60 32.68 4,286 -1.62(-4.73%)
Sep 23, 2019 34.17 34.35 33.95 34.30 3,831 -0.49(-1.42%)
Sep 20, 2019 35.79 35.79 34.45 34.79 7,607 -0.51(-1.45%)
Sep 19, 2019 35.35 35.79 35.31 35.31 5,291 -0.04(-0.10%)
Sep 18, 2019 34.91 35.34 34.49 35.34 5,847 -0.10(-0.27%)
Sep 17, 2019 35.01 35.44 34.83 35.44 6,740 +0.12(+0.33%)
Sep 16, 2019 35.62 35.62 35.12 35.32 1,544 -0.51(-1.42%)
Sep 13, 2019 35.97 36.14 35.56 35.83 6,005 -0.15(-0.41%)
Sep 12, 2019 35.91 36.44 35.91 35.98 9,558 +0.42(+1.19%)
Sep 11, 2019 35.35 35.65 35.35 35.56 2,285 +0.63(+1.80%)
Sep 10, 2019 34.57 35.21 34.49 34.93 5,165 -0.07(-0.21%)
Sep 09, 2019 34.68 35.00 34.44 35.00 2,481 +0.33(+0.94%)
Sep 06, 2019 34.87 34.97 34.47 34.67 8,808 -0.26(-0.73%)
Sep 05, 2019 34.36 34.93 34.34 34.93 8,495 +1.70(+5.12%)
Sep 04, 2019 32.49 33.23 32.39 33.23 2,496 +1.79(+5.70%)
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.