Skip to main content

MSCI Mexico Bull 3X ETF Direxion (NY: MEXX )

12.01 +0.22 (+1.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.34 45.34 45.04 45.14 694 -0.69(-1.51%)
Oct 30, 2017 45.83 46.22 45.83 45.83 432 -0.19(-0.40%)
Oct 27, 2017 45.69 46.02 45.69 46.02 520 +0.48(+1.06%)
Oct 26, 2017 46.76 47.48 45.54 45.54 2,452 -4.10(-8.26%)
Oct 25, 2017 49.61 49.64 49.61 49.64 296 +0.87(+1.78%)
Oct 24, 2017 47.94 48.77 47.94 48.77 872 +0.59(+1.22%)
Oct 23, 2017 48.61 48.63 48.18 48.18 1,116 -2.89(-5.65%)
Oct 20, 2017 51.62 52.08 51.02 51.07 959 -0.51(-0.99%)
Oct 19, 2017 50.24 51.58 50.24 51.58 1,149 +0.49(+0.97%)
Oct 18, 2017 51.75 51.75 51.08 51.09 1,739 +0.66(+1.32%)
Oct 17, 2017 48.58 50.42 48.58 50.42 406 +0.93(+1.88%)
Oct 16, 2017 50.55 50.55 49.28 49.49 2,053 -0.93(-1.85%)
Oct 13, 2017 52.22 52.22 50.40 50.42 1,431 -1.28(-2.48%)
Oct 12, 2017 52.30 52.30 51.70 51.70 739 -0.86(-1.63%)
Oct 11, 2017 52.78 52.78 52.40 52.56 538 +0.42(+0.81%)
Oct 10, 2017 54.64 54.75 52.00 52.14 1,927 -1.32(-2.48%)
Oct 09, 2017 53.77 53.78 53.46 53.46 385 -1.47(-2.67%)
Oct 06, 2017 55.39 55.51 54.37 54.93 4,024 -3.99(-6.77%)
Oct 05, 2017 58.94 58.94 58.92 58.92 203 +0.58(+0.99%)
Oct 04, 2017 58.90 58.96 58.34 58.34 861 -0.61(-1.04%)
Oct 03, 2017 58.98 58.98 58.96 58.96 175 +0.73(+1.25%)
Oct 02, 2017 57.52 58.23 57.52 58.23 498 +0.63(+1.09%)
Sep 28, 2017 57.60 57.60 57.60 0 +0.02(+0.04%)
Sep 27, 2017 57.37 57.91 57.37 57.58 708 -3.53(-5.78%)
Sep 25, 2017 61.11 60 -2.16(-3.41%)
Sep 22, 2017 62.54 63.27 62.54 63.27 160 +1.40(+2.26%)
Sep 21, 2017 61.20 61.87 61.13 61.87 691 -0.65(-1.04%)
Sep 20, 2017 63.14 63.85 62.04 62.52 1,467 +0.43(+0.70%)
Sep 19, 2017 62.11 62.11 62.04 62.09 853 -0.46(-0.73%)
Sep 18, 2017 62.60 63.20 62.54 62.54 1,942 -0.68(-1.08%)
Sep 15, 2017 62.52 63.22 62.52 63.22 773 +1.59(+2.58%)
Sep 14, 2017 61.63 61.63 61.63 61.63 96 -0.79(-1.26%)
Sep 13, 2017 62.31 62.42 62.23 62.42 402 -1.57(-2.46%)
Sep 12, 2017 63.99 63.99 63.99 63.99 77 -0.28(-0.44%)
Sep 11, 2017 64.11 64.55 64.11 64.27 314 +1.53(+2.43%)
Sep 08, 2017 63.99 63.99 62.69 62.75 567 -1.99(-3.07%)
Sep 07, 2017 65.05 65.06 64.73 64.73 1,083 +1.08(+1.69%)
Sep 06, 2017 62.40 63.78 62.40 63.66 2,519 +1.95(+3.17%)
Sep 05, 2017 64.90 64.90 61.46 61.70 1,079 -4.17(-6.32%)
Aug 31, 2017 65.87 65.87 65.87 0 -0.21(-0.31%)
Aug 30, 2017 66.08 66.08 66.08 66.08 96 +0.91(+1.40%)
Aug 29, 2017 65.09 65.17 65.09 65.17 392 -0.83(-1.26%)
Aug 28, 2017 68.29 68.29 66.00 66.00 242 -2.67(-3.88%)
Aug 25, 2017 68.66 68.66 68.66 68.66 55 +0.41(+0.61%)
Aug 24, 2017 68.37 68.37 68.25 68.25 563 +0.87(+1.29%)
Aug 23, 2017 66.49 67.44 66.49 67.38 515 -1.22(-1.78%)
Aug 22, 2017 68.70 68.81 68.49 68.60 1,031 +0.79(+1.17%)
Aug 21, 2017 68.10 68.10 67.81 67.81 274 +1.46(+2.20%)
Aug 18, 2017 64.57 66.69 64.07 66.35 679 +0.56(+0.85%)
Aug 17, 2017 66.70 66.70 65.79 65.79 365 -0.56(-0.84%)
Aug 16, 2017 67.40 67.40 65.95 66.35 1,504 +0.95(+1.45%)
Aug 14, 2017 65.40 32 +3.21(+5.16%)
Aug 10, 2017 62.19 62.19 62.19 0 -1.55(-2.43%)
Aug 09, 2017 63.51 63.74 63.47 63.74 338 -2.43(-3.67%)
Aug 08, 2017 66.53 66.53 66.17 66.17 140 +1.12(+1.73%)
Aug 02, 2017 65.05 24 +0.83(+1.30%)
Jul 31, 2017 64.22 64.22 64.22 0 -1.61(-2.45%)
Jul 28, 2017 64.98 65.83 64.40 65.83 2,777 +0.36(+0.55%)
Jul 27, 2017 68.85 65.47 65.47 4,291 -3.38(-4.90%)
Jul 26, 2017 66.97 68.99 66.24 68.85 2,104 +0.91(+1.34%)
Jul 25, 2017 68.44 68.44 67.52 67.94 1,256 +1.17(+1.76%)
Jul 24, 2017 67.03 67.04 66.70 66.77 848 -1.47(-2.15%)
Jul 20, 2017 68.23 4 +0.73(+1.08%)
Jul 19, 2017 68.33 68.37 67.50 67.50 1,316 -1.01(-1.48%)
Jul 18, 2017 68.52 68.52 68.52 68.52 315 +1.39(+2.07%)
Jul 17, 2017 67.30 67.30 67.13 67.13 569 -0.42(-0.62%)
Jul 14, 2017 67.05 67.55 66.65 67.55 1,885 +4.43(+7.01%)
Jul 12, 2017 63.12 24 +1.70(+2.76%)
Jul 11, 2017 60.93 61.84 60.93 61.42 596 +0.49(+0.81%)
Jul 10, 2017 59.15 60.93 59.15 60.93 117 +5.30(+9.52%)
Jul 06, 2017 55.63 55.63 55.63 0 -1.53(-2.68%)
Jul 05, 2017 57.04 57.38 57.04 57.16 562 +0.08(+0.15%)
Jul 03, 2017 57.08 57.08 57.08 57.08 59 +2.49(+4.56%)
Jun 29, 2017 54.59 54.59 54.59 0 -2.37(-4.16%)
Jun 28, 2017 57.48 57.48 56.96 56.96 315 +1.21(+2.17%)
Jun 27, 2017 56.21 56.21 55.75 55.75 556 -2.41(-4.14%)
Jun 26, 2017 58.15 58.16 58.12 58.16 531 +2.27(+4.06%)
Jun 23, 2017 56.46 56.48 55.89 55.89 410 +1.09(+1.98%)
Jun 22, 2017 54.81 54.81 54.81 54.81 48 +0.83(+1.53%)
Jun 15, 2017 53.98 0 -0.92(-1.68%)
Jun 13, 2017 54.90 54.90 54.90 0 +1.38(+2.57%)
Jun 09, 2017 53.52 53.52 53.52 0 +0.35(+0.66%)
Jun 07, 2017 53.17 53.17 53.17 0 -0.74(-1.38%)
Jun 05, 2017 53.92 55 +3.43(+6.80%)
Jun 02, 2017 50.48 50.48 50.48 50.48 507 +0.06(+0.12%)
Jun 01, 2017 50.40 50.42 50.40 50.42 541 +1.42(+2.91%)
May 31, 2017 49.84 49.84 48.95 49.00 1,064 -1.06(-2.12%)
May 30, 2017 51.60 51.60 50.05 50.06 481 -2.74(-5.19%)
May 25, 2017 52.80 1 +0.60(+1.15%)
May 24, 2017 52.20 52.20 52.20 52.20 241 +2.05(+4.08%)
May 22, 2017 50.15 50.15 50.15 0 +0.91(+1.85%)
May 19, 2017 49.24 49.24 49.24 49.24 48 +2.40(+5.12%)
May 18, 2017 46.70 46.84 46.58 46.84 652 -3.53(-7.00%)
May 17, 2017 50.42 50.42 50.37 50.37 145 -2.74(-5.16%)
May 16, 2017 53.11 53.11 53.11 53.11 48 +0.51(+0.98%)
May 15, 2017 52.59 52.59 52.59 52.59 214 +1.88(+3.70%)
May 12, 2017 50.72 50.72 50.72 50.72 241 +2.01(+4.13%)
May 05, 2017 48.71 48.71 48.71 0 -0.83(-1.67%)
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.