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 )

33.22 -0.38 (-1.13%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 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 (%)
Nov 30, 2017 50.50 50.50 46.79 47.27 1,435 -1.79(-3.65%)
Nov 29, 2017 49.08 49.08 48.84 49.06 4,057 +0.12(+0.25%)
Nov 28, 2017 48.14 48.97 48.14 48.94 3,171 -0.42(-0.84%)
Nov 27, 2017 49.80 49.80 49.10 49.36 2,654 -0.63(-1.27%)
Nov 24, 2017 50.90 50.90 49.99 49.99 999 -0.43(-0.84%)
Nov 22, 2017 49.77 50.59 49.55 50.41 878 +1.14(+2.31%)
Nov 21, 2017 48.43 49.56 48.22 49.28 5,669 +0.36(+0.74%)
Nov 20, 2017 46.37 48.92 46.13 48.92 813 +1.71(+3.63%)
Nov 17, 2017 45.94 47.40 45.94 47.20 465 +1.22(+2.65%)
Nov 16, 2017 45.79 46.33 45.79 45.99 368 +2.12(+4.84%)
Nov 15, 2017 43.91 44.39 43.86 43.86 415 -1.18(-2.62%)
Nov 14, 2017 45.02 45.05 44.95 45.04 1,222 -1.09(-2.37%)
Nov 13, 2017 44.72 46.13 44.72 46.13 630 +0.20(+0.43%)
Nov 10, 2017 47.88 47.88 45.94 45.94 1,502 -2.71(-5.57%)
Nov 09, 2017 48.69 48.93 48.05 48.65 1,574 -0.02(-0.04%)
Nov 08, 2017 49.02 49.02 48.60 48.67 1,214 +0.11(+0.23%)
Nov 07, 2017 49.85 49.85 48.23 48.55 1,617 -1.14(-2.29%)
Nov 06, 2017 47.71 49.75 47.71 49.69 1,959 +3.89(+8.49%)
Nov 03, 2017 47.40 47.40 45.41 45.81 1,432 -1.59(-3.35%)
Nov 02, 2017 47.27 47.39 47.27 47.39 145 +0.26(+0.55%)
Nov 01, 2017 47.68 48.31 47.13 47.13 689 -0.54(-1.13%)
Oct 31, 2017 47.89 47.89 47.57 47.67 657 -0.73(-1.51%)
Oct 30, 2017 48.41 48.82 48.41 48.41 409 -0.20(-0.40%)
Oct 27, 2017 48.25 48.61 48.25 48.60 492 +0.51(+1.06%)
Oct 26, 2017 49.39 50.15 48.09 48.09 2,322 -4.33(-8.26%)
Oct 25, 2017 52.40 52.42 52.40 52.42 281 +0.92(+1.78%)
Oct 24, 2017 50.63 51.51 50.63 51.51 826 +0.62(+1.22%)
Oct 23, 2017 51.34 51.36 50.89 50.89 1,057 -3.05(-5.65%)
Oct 20, 2017 54.52 55.00 53.89 53.94 908 -0.54(-0.99%)
Oct 19, 2017 53.06 54.48 53.06 54.48 1,088 +0.52(+0.97%)
Oct 18, 2017 54.65 54.65 53.95 53.96 1,647 +0.70(+1.32%)
Oct 17, 2017 51.31 53.25 51.31 53.25 384 +0.98(+1.88%)
Oct 16, 2017 53.39 53.39 52.05 52.27 1,944 -0.98(-1.85%)
Oct 13, 2017 55.15 55.15 53.23 53.25 1,355 -1.35(-2.48%)
Oct 12, 2017 55.24 55.24 54.61 54.61 699 -0.90(-1.63%)
Oct 11, 2017 55.74 55.74 55.35 55.51 509 +0.44(+0.81%)
Oct 10, 2017 57.71 57.82 54.92 55.07 1,825 -1.40(-2.48%)
Oct 09, 2017 56.79 56.80 56.47 56.47 365 -1.55(-2.67%)
Oct 06, 2017 58.50 58.63 57.43 58.02 3,810 -4.22(-6.77%)
Oct 05, 2017 62.25 62.25 62.23 62.23 192 +0.61(+0.99%)
Oct 04, 2017 62.21 62.28 61.62 61.62 815 -0.65(-1.04%)
Oct 03, 2017 62.30 62.30 62.27 62.27 165 +0.77(+1.25%)
Oct 02, 2017 60.75 61.50 60.75 61.50 472 +0.66(+1.09%)
Sep 28, 2017 60.84 60.84 60.84 0 +0.03(+0.04%)
Sep 27, 2017 60.59 61.16 60.59 60.81 670 -3.73(-5.78%)
Sep 25, 2017 64.54 57 -2.28(-3.41%)
Sep 22, 2017 66.05 66.82 66.05 66.82 151 +1.47(+2.26%)
Sep 21, 2017 64.63 65.34 64.57 65.34 654 -0.69(-1.04%)
Sep 20, 2017 66.69 67.44 65.53 66.03 1,389 +0.46(+0.70%)
Sep 19, 2017 65.60 65.60 65.53 65.57 808 -0.48(-0.73%)
Sep 18, 2017 66.12 66.75 66.05 66.05 1,839 -0.72(-1.08%)
Sep 15, 2017 66.03 66.78 66.03 66.78 732 +1.68(+2.58%)
Sep 14, 2017 65.09 65.09 65.09 65.09 91 -0.83(-1.26%)
Sep 13, 2017 65.81 65.92 65.72 65.92 381 -1.66(-2.46%)
Sep 12, 2017 67.58 67.58 67.58 67.58 73 -0.30(-0.44%)
Sep 11, 2017 67.71 68.17 67.71 67.88 297 +1.61(+2.43%)
Sep 08, 2017 67.58 67.58 66.21 66.27 537 -2.10(-3.07%)
Sep 07, 2017 68.70 68.71 68.37 68.37 1,025 +1.14(+1.69%)
Sep 06, 2017 65.90 67.37 65.90 67.23 2,385 +2.06(+3.17%)
Sep 05, 2017 68.54 68.54 64.91 65.17 1,022 -4.40(-6.33%)
Aug 31, 2017 69.57 69.57 69.57 0 -0.22(-0.31%)
Aug 30, 2017 69.79 69.79 69.79 69.79 91 +0.96(+1.40%)
Aug 29, 2017 68.74 68.83 68.74 68.83 371 -0.88(-1.26%)
Aug 28, 2017 72.13 72.13 69.70 69.70 229 -2.82(-3.88%)
Aug 25, 2017 72.52 72.52 72.52 72.52 52 +0.44(+0.61%)
Aug 24, 2017 72.21 72.21 72.08 72.08 533 +0.92(+1.29%)
Aug 23, 2017 70.23 71.23 70.23 71.17 488 -1.29(-1.78%)
Aug 22, 2017 72.56 72.67 72.34 72.45 976 +0.84(+1.17%)
Aug 21, 2017 71.93 71.93 71.61 71.61 259 +1.54(+2.20%)
Aug 18, 2017 68.20 70.44 67.67 70.07 643 +0.59(+0.85%)
Aug 17, 2017 70.45 70.45 69.48 69.48 346 -0.59(-0.84%)
Aug 16, 2017 71.19 71.19 69.66 70.07 1,424 +1.00(+1.45%)
Aug 14, 2017 69.07 30 +3.39(+5.16%)
Aug 10, 2017 65.68 65.68 65.68 0 -1.64(-2.43%)
Aug 09, 2017 67.08 67.32 67.03 67.32 320 -2.57(-3.67%)
Aug 08, 2017 70.27 70.27 69.89 69.89 132 +1.19(+1.73%)
Aug 02, 2017 68.70 22 +0.88(+1.30%)
Jul 31, 2017 67.82 67.82 67.82 0 -1.70(-2.45%)
Jul 28, 2017 68.63 69.53 68.01 69.53 2,630 +0.38(+0.55%)
Jul 27, 2017 72.72 69.15 69.15 4,063 -3.57(-4.90%)
Jul 26, 2017 70.73 72.87 69.96 72.72 1,992 +0.96(+1.34%)
Jul 25, 2017 72.28 72.28 71.31 71.76 1,189 +1.24(+1.76%)
Jul 24, 2017 70.79 70.80 70.45 70.52 802 -1.55(-2.15%)
Jul 20, 2017 72.07 4 +0.77(+1.08%)
Jul 19, 2017 72.17 72.21 71.30 71.30 1,246 -1.07(-1.48%)
Jul 18, 2017 72.37 72.37 72.37 72.37 298 +1.47(+2.07%)
Jul 17, 2017 71.08 71.08 70.90 70.90 539 -0.44(-0.62%)
Jul 14, 2017 70.82 71.34 70.39 71.34 1,785 +4.67(+7.01%)
Jul 12, 2017 66.67 22 +1.79(+2.76%)
Jul 11, 2017 64.35 65.31 64.35 64.88 564 +0.52(+0.81%)
Jul 10, 2017 62.47 64.35 62.47 64.35 111 +5.60(+9.52%)
Jul 06, 2017 58.76 58.76 58.76 0 -1.62(-2.68%)
Jul 05, 2017 60.24 60.60 60.24 60.38 532 +0.09(+0.15%)
Jul 03, 2017 60.29 60.29 60.29 60.29 56 +2.63(+4.56%)
Jun 29, 2017 57.66 57.66 57.66 0 -2.50(-4.16%)
Jun 28, 2017 60.71 60.71 60.16 60.16 298 +1.28(+2.17%)
Jun 27, 2017 59.37 59.37 58.89 58.89 526 -2.55(-4.14%)
Jun 26, 2017 61.41 61.43 61.38 61.43 503 +2.40(+4.06%)
Jun 23, 2017 59.63 59.65 59.03 59.03 389 +1.15(+1.98%)
Jun 22, 2017 57.88 57.88 57.88 57.88 45 +0.87(+1.53%)
Jun 15, 2017 57.01 0 -0.97(-1.68%)
Jun 13, 2017 57.98 57.98 57.98 0 +1.45(+2.57%)
Jun 09, 2017 56.53 56.53 56.53 0 +0.37(+0.66%)
Jun 07, 2017 56.16 56.16 56.16 0 -0.79(-1.38%)
Jun 05, 2017 56.95 52 +3.63(+6.80%)
Jun 02, 2017 53.32 53.32 53.32 53.32 480 +0.07(+0.12%)
Jun 01, 2017 53.23 53.25 53.23 53.25 512 +1.51(+2.91%)
May 31, 2017 52.64 52.64 51.70 51.75 1,007 -1.12(-2.12%)
May 30, 2017 54.50 54.50 52.86 52.87 455 -2.90(-5.19%)
May 25, 2017 55.76 1 +0.63(+1.15%)
May 24, 2017 55.13 55.13 55.13 55.13 228 +2.16(+4.08%)
May 22, 2017 52.97 52.97 52.97 0 +0.96(+1.85%)
May 19, 2017 52.01 52.01 52.01 52.01 45 +2.53(+5.12%)
May 18, 2017 49.32 49.48 49.19 49.48 618 -3.72(-7.00%)
May 17, 2017 53.25 53.25 53.20 53.20 137 -2.89(-5.16%)
May 16, 2017 56.09 56.09 56.09 56.09 45 +0.54(+0.98%)
May 15, 2017 55.55 55.55 55.55 55.55 202 +1.98(+3.70%)
May 12, 2017 53.56 53.56 53.56 53.56 228 +2.12(+4.13%)
May 05, 2017 51.44 51.44 51.44 0 -0.87(-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.