Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Mexico Bull 3X Direxion (NY: MEXX )

14.00 -0.85 (-5.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 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 (%)
Jul 31, 2020 5.607 5.916 5.487 5.668 134,835 -0.15(-2.58%)
Jul 30, 2020 5.887 6.017 5.775 5.818 90,698 -0.37(-6.00%)
Jul 29, 2020 6.300 6.351 6.035 6.190 93,830 -0.00(-0.06%)
Jul 28, 2020 6.218 6.243 6.129 6.193 63,844 -0.04(-0.62%)
Jul 27, 2020 5.986 6.232 5.885 6.232 145,094 +0.41(+6.96%)
Jul 24, 2020 5.688 5.828 5.613 5.826 65,110 +0.12(+2.16%)
Jul 23, 2020 5.816 5.816 5.637 5.703 128,918 -0.18(-3.06%)
Jul 22, 2020 5.715 5.883 5.673 5.883 109,247 +0.24(+4.32%)
Jul 21, 2020 5.461 5.713 5.461 5.639 204,877 +0.41(+7.75%)
Jul 20, 2020 5.184 5.247 5.077 5.233 75,112 +0.06(+1.24%)
Jul 17, 2020 5.239 5.266 5.138 5.169 49,217 -0.17(-3.25%)
Jul 16, 2020 5.378 5.465 5.251 5.343 83,428 -0.11(-2.03%)
Jul 15, 2020 5.426 5.508 5.344 5.453 114,589 +0.32(+6.26%)
Jul 14, 2020 4.962 5.132 4.853 5.132 43,829 +0.19(+3.75%)
Jul 13, 2020 5.172 5.485 4.946 4.947 181,704 -0.28(-5.34%)
Jul 10, 2020 5.231 5.255 5.122 5.225 122,530 +0.02(+0.45%)
Jul 09, 2020 5.627 5.627 5.179 5.202 111,169 -0.27(-4.85%)
Jul 08, 2020 5.590 5.662 5.309 5.467 122,479 -0.09(-1.61%)
Jul 07, 2020 5.822 5.885 5.536 5.557 129,159 -0.47(-7.84%)
Jul 06, 2020 6.285 6.307 5.920 6.030 165,411 +0.20(+3.49%)
Jul 02, 2020 5.941 6.175 5.778 5.826 135,860 +0.27(+4.92%)
Jul 01, 2020 5.450 5.696 5.450 5.553 94,851 +0.12(+2.13%)
Jun 30, 2020 5.271 5.438 5.144 5.437 69,012 +0.03(+0.63%)
Jun 29, 2020 5.198 5.403 5.161 5.403 58,686 +0.15(+2.78%)
Jun 26, 2020 5.604 5.604 5.222 5.257 148,677 -0.48(-8.31%)
Jun 25, 2020 5.504 5.744 5.485 5.733 88,073 +0.04(+0.72%)
Jun 24, 2020 5.863 5.949 5.642 5.692 115,045 -0.46(-7.47%)
Jun 23, 2020 6.205 6.453 6.128 6.152 147,939 +0.12(+1.91%)
Jun 22, 2020 6.120 6.200 6.005 6.037 159,830 -0.02(-0.37%)
Jun 19, 2020 5.895 6.160 5.751 6.059 213,312 +0.51(+9.13%)
Jun 18, 2020 5.897 5.897 5.519 5.552 181,931 -0.49(-8.04%)
Jun 17, 2020 6.200 6.297 5.964 6.038 111,384 +0.01(+0.19%)
Jun 16, 2020 6.640 6.640 5.859 6.026 248,252 +0.11(+1.83%)
Jun 15, 2020 5.462 6.133 5.373 5.918 228,485 -0.12(-2.01%)
Jun 12, 2020 5.989 6.039 5.595 6.039 241,002 +0.82(+15.77%)
Jun 11, 2020 5.948 6.181 5.213 5.217 433,891 -1.76(-25.18%)
Jun 10, 2020 7.303 7.303 6.796 6.972 260,441 -0.32(-4.41%)
Jun 09, 2020 7.664 7.664 7.194 7.294 345,397 -0.94(-11.42%)
Jun 08, 2020 7.731 8.288 7.489 8.234 326,553 +0.64(+8.36%)
Jun 05, 2020 7.461 7.832 7.461 7.598 224,593 +0.89(+13.24%)
Jun 04, 2020 7.021 7.111 6.617 6.710 275,881 -0.46(-6.38%)
Jun 03, 2020 7.064 7.341 6.991 7.167 328,035 +0.40(+5.91%)
Jun 02, 2020 6.432 7.021 6.369 6.767 230,470 +0.59(+9.49%)
Jun 01, 2020 5.825 6.295 5.656 6.181 106,774 +0.49(+8.65%)
May 29, 2020 5.899 5.899 5.303 5.689 123,577 -0.07(-1.29%)
May 28, 2020 5.971 6.046 5.753 5.763 132,151 -0.17(-2.80%)
May 27, 2020 5.847 5.997 5.560 5.929 189,663 +0.26(+4.60%)
May 26, 2020 5.689 5.993 5.556 5.668 233,680 +0.59(+11.57%)
May 22, 2020 4.920 5.118 4.737 5.080 107,681 +0.15(+3.14%)
May 21, 2020 4.977 5.164 4.823 4.925 97,267 -0.07(-1.38%)
May 20, 2020 4.729 5.015 4.632 4.994 148,544 +0.53(+11.79%)
May 19, 2020 5.117 5.117 4.468 4.468 83,186 -0.57(-11.37%)
May 18, 2020 4.801 5.094 4.801 5.041 414,252 +0.70(+16.21%)
May 15, 2020 4.630 4.656 4.320 4.338 176,393 -0.32(-6.85%)
May 14, 2020 4.290 4.668 4.150 4.657 186,812 +0.17(+3.74%)
May 13, 2020 4.879 4.936 4.455 4.489 153,349 -0.37(-7.60%)
May 12, 2020 5.254 5.254 4.858 4.858 66,178 -0.34(-6.63%)
May 11, 2020 5.164 5.250 5.028 5.203 119,080 -0.13(-2.49%)
May 08, 2020 5.041 5.440 5.041 5.336 182,033 +0.55(+11.52%)
May 07, 2020 4.938 4.945 4.719 4.785 134,458 +0.10(+2.21%)
May 06, 2020 4.739 4.794 4.539 4.681 61,865 -0.13(-2.66%)
May 05, 2020 4.866 4.965 4.749 4.809 161,774 +0.19(+4.05%)
May 04, 2020 4.017 4.622 4.017 4.622 45,964 +0.52(+12.70%)
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.