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 (%)
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%)
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.