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 (%)
May 31, 2019 29.28 29.28 28.99 28.99 2,404 -1.29(-4.26%)
May 30, 2019 30.46 30.46 30.28 30.28 508 +0.10(+0.32%)
May 29, 2019 30.80 30.80 29.89 30.18 5,530 -0.99(-3.18%)
May 28, 2019 30.86 31.75 30.86 31.17 2,171 +0.49(+1.60%)
May 24, 2019 31.32 31.32 30.68 30.68 701 +0.03(+0.10%)
May 23, 2019 30.73 31.26 30.14 30.65 8,032 -1.45(-4.52%)
May 22, 2019 32.03 32.57 31.95 32.10 18,248 -0.06(-0.18%)
May 21, 2019 31.70 32.22 31.70 32.16 2,926 +0.98(+3.14%)
May 20, 2019 31.61 31.80 31.08 31.18 11,140 -1.61(-4.90%)
May 17, 2019 32.99 33.49 32.76 32.78 12,521 -0.71(-2.11%)
May 16, 2019 32.95 33.91 32.95 33.49 17,454 +0.83(+2.54%)
May 15, 2019 31.15 32.77 31.15 32.66 13,011 +2.03(+6.62%)
May 14, 2019 30.62 31.29 30.58 30.63 9,954 +0.49(+1.62%)
May 13, 2019 31.46 31.46 29.92 30.14 10,148 -2.98(-9.00%)
May 10, 2019 32.52 33.40 31.35 33.12 7,913 +0.12(+0.37%)
May 09, 2019 32.49 33.00 32.18 33.00 2,649 -0.35(-1.05%)
May 08, 2019 33.35 34.53 33.17 33.35 7,931 -0.08(-0.25%)
May 07, 2019 33.94 33.94 32.67 33.44 7,052 -1.71(-4.86%)
May 06, 2019 33.22 35.15 33.22 35.14 8,692 -0.13(-0.38%)
May 03, 2019 34.91 35.28 34.59 35.28 22,538 +0.97(+2.84%)
May 02, 2019 34.74 34.74 33.71 34.30 21,606 -0.59(-1.69%)
May 01, 2019 35.88 35.91 34.89 34.89 11,202 -0.47(-1.33%)
Apr 30, 2019 35.90 36.13 34.99 35.36 50,504 -2.68(-7.06%)
Apr 29, 2019 37.69 38.21 37.20 38.05 55,690 +0.99(+2.67%)
Apr 26, 2019 36.60 37.06 35.83 37.06 16,327 +0.85(+2.36%)
Apr 25, 2019 36.48 36.66 35.94 36.20 11,889 +1.27(+3.62%)
Apr 24, 2019 35.07 35.40 34.80 34.94 25,481 -0.49(-1.38%)
Apr 23, 2019 34.94 35.50 34.91 35.43 14,367 +1.40(+4.13%)
Apr 22, 2019 33.47 34.02 33.41 34.02 10,503 +0.49(+1.47%)
Apr 18, 2019 33.49 33.66 33.49 33.53 701 +0.02(+0.07%)
Apr 17, 2019 33.61 33.61 33.36 33.50 2,270 +0.24(+0.72%)
Apr 16, 2019 32.99 33.30 32.99 33.26 2,301 +0.06(+0.18%)
Apr 15, 2019 33.50 33.50 32.80 33.20 9,511 -0.08(-0.25%)
Apr 12, 2019 33.14 33.29 33.03 33.29 2,504 +0.83(+2.55%)
Apr 11, 2019 32.49 32.63 32.40 32.46 1,786 +0.11(+0.33%)
Apr 10, 2019 32.20 32.42 32.19 32.35 3,651 +0.47(+1.49%)
Apr 09, 2019 31.99 32.14 31.88 31.88 240 +0.13(+0.42%)
Apr 08, 2019 31.59 31.74 31.59 31.74 381 -0.15(-0.48%)
Apr 05, 2019 32.16 32.16 31.87 31.90 1,302 +0.22(+0.70%)
Apr 04, 2019 31.28 31.68 31.28 31.68 284 +0.48(+1.55%)
Apr 03, 2019 31.45 32.01 31.14 31.19 2,966 +0.30(+0.98%)
Apr 02, 2019 30.55 30.95 30.52 30.89 4,079 +0.48(+1.58%)
Apr 01, 2019 30.05 30.41 29.82 30.41 8,941 +1.38(+4.74%)
Mar 29, 2019 28.95 29.03 28.47 29.03 7,813 +0.08(+0.29%)
Mar 28, 2019 28.87 29.05 28.71 28.95 1,352 -0.12(-0.41%)
Mar 27, 2019 29.71 29.71 29.06 29.07 914 -0.64(-2.14%)
Mar 26, 2019 29.70 30.51 29.37 29.70 4,384 +0.34(+1.15%)
Mar 25, 2019 29.30 29.67 29.14 29.37 1,921 -0.15(-0.51%)
Mar 22, 2019 29.54 29.83 29.50 29.52 3,806 -1.38(-4.47%)
Mar 21, 2019 29.72 30.94 29.72 30.90 4,056 +1.05(+3.52%)
Mar 20, 2019 29.03 29.85 29.03 29.85 4,114 +0.82(+2.81%)
Mar 19, 2019 29.10 29.70 29.02 29.03 1,797 +0.16(+0.56%)
Mar 18, 2019 29.31 29.31 28.87 28.87 3,359 -0.73(-2.48%)
Mar 15, 2019 29.50 29.81 29.50 29.60 2,504 -0.14(-0.46%)
Mar 14, 2019 29.94 29.94 29.74 29.74 4,511 -0.48(-1.59%)
Mar 13, 2019 30.27 30.30 30.22 30.22 277 +0.37(+1.24%)
Mar 12, 2019 29.84 30.18 29.78 29.85 7,792 +0.36(+1.23%)
Mar 11, 2019 28.85 29.48 28.85 29.48 6,459 +1.51(+5.39%)
Mar 08, 2019 26.79 27.98 26.79 27.98 7,212 -0.11(-0.40%)
Mar 07, 2019 28.27 28.43 27.81 28.09 3,839 -0.73(-2.52%)
Mar 06, 2019 28.75 28.94 28.75 28.82 8,576 -0.11(-0.40%)
Mar 05, 2019 28.57 28.93 28.50 28.93 8,539 +0.67(+2.36%)
Mar 04, 2019 28.82 28.95 27.41 28.26 5,949 +0.06(+0.21%)
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.