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 )

33.05 -0.17 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 5.499 5.802 5.381 5.559 137,492 -0.15(-2.58%)
Jul 30, 2020 5.773 5.901 5.663 5.706 92,486 -0.36(-6.00%)
Jul 29, 2020 6.178 6.228 5.918 6.070 95,680 -0.00(-0.06%)
Jul 28, 2020 6.098 6.122 6.011 6.073 65,102 -0.04(-0.62%)
Jul 27, 2020 5.870 6.111 5.771 6.111 147,953 +0.40(+6.96%)
Jul 24, 2020 5.578 5.716 5.504 5.714 66,393 +0.12(+2.16%)
Jul 23, 2020 5.704 5.704 5.528 5.593 131,459 -0.18(-3.06%)
Jul 22, 2020 5.605 5.769 5.563 5.769 111,400 +0.24(+4.32%)
Jul 21, 2020 5.356 5.603 5.356 5.530 208,916 +0.40(+7.75%)
Jul 20, 2020 5.084 5.146 4.979 5.132 76,593 +0.06(+1.24%)
Jul 17, 2020 5.138 5.165 5.038 5.069 50,187 -0.17(-3.25%)
Jul 16, 2020 5.274 5.360 5.149 5.239 85,073 -0.11(-2.03%)
Jul 15, 2020 5.321 5.402 5.241 5.348 116,848 +0.32(+6.26%)
Jul 14, 2020 4.866 5.033 4.759 5.033 44,693 +0.18(+3.75%)
Jul 13, 2020 5.072 5.379 4.850 4.851 185,286 -0.27(-5.34%)
Jul 10, 2020 5.130 5.153 5.023 5.124 124,946 +0.02(+0.45%)
Jul 09, 2020 5.519 5.519 5.079 5.102 113,361 -0.26(-4.85%)
Jul 08, 2020 5.482 5.553 5.207 5.362 124,893 -0.09(-1.61%)
Jul 07, 2020 5.710 5.771 5.429 5.450 131,705 -0.46(-7.84%)
Jul 06, 2020 6.163 6.185 5.805 5.913 168,671 +0.20(+3.49%)
Jul 02, 2020 5.826 6.056 5.666 5.714 138,538 +0.27(+4.92%)
Jul 01, 2020 5.344 5.585 5.344 5.446 96,720 +0.11(+2.13%)
Jun 30, 2020 5.169 5.333 5.044 5.332 70,372 +0.03(+0.63%)
Jun 29, 2020 5.098 5.299 5.061 5.299 59,843 +0.14(+2.78%)
Jun 26, 2020 5.496 5.496 5.121 5.155 151,608 -0.47(-8.31%)
Jun 25, 2020 5.398 5.633 5.379 5.622 89,809 +0.04(+0.72%)
Jun 24, 2020 5.750 5.834 5.533 5.582 117,313 -0.45(-7.47%)
Jun 23, 2020 6.085 6.328 6.010 6.033 150,855 +0.12(+1.98%)
Jun 22, 2020 5.997 6.075 5.884 5.916 163,096 -0.02(-0.37%)
Jun 19, 2020 5.777 6.036 5.636 5.938 217,671 +0.50(+9.13%)
Jun 18, 2020 5.779 5.779 5.409 5.441 185,648 -0.48(-8.04%)
Jun 17, 2020 6.075 6.171 5.844 5.917 113,660 +0.01(+0.19%)
Jun 16, 2020 6.507 6.507 5.741 5.905 253,325 +0.11(+1.83%)
Jun 15, 2020 5.353 6.011 5.265 5.799 233,154 -0.12(-2.01%)
Jun 12, 2020 5.869 5.918 5.483 5.918 245,927 +0.81(+15.77%)
Jun 11, 2020 5.829 6.057 5.108 5.112 442,757 -1.72(-25.18%)
Jun 10, 2020 7.157 7.157 6.660 6.833 265,763 -0.31(-4.41%)
Jun 09, 2020 7.511 7.511 7.050 7.148 352,455 -0.92(-11.42%)
Jun 08, 2020 7.576 8.122 7.339 8.069 333,225 +0.62(+8.36%)
Jun 05, 2020 7.312 7.675 7.312 7.446 229,183 +0.87(+13.24%)
Jun 04, 2020 6.880 6.968 6.484 6.575 281,518 -0.45(-6.38%)
Jun 03, 2020 6.922 7.194 6.851 7.023 334,738 +0.39(+5.91%)
Jun 02, 2020 6.303 6.880 6.242 6.632 235,179 +0.57(+9.49%)
Jun 01, 2020 5.709 6.169 5.542 6.057 108,956 +0.48(+8.65%)
May 29, 2020 5.781 5.781 5.196 5.575 126,103 -0.07(-1.29%)
May 28, 2020 5.852 5.925 5.638 5.647 134,851 -0.16(-2.80%)
May 27, 2020 5.730 5.877 5.449 5.810 193,539 +0.26(+4.60%)
May 26, 2020 5.575 5.873 5.445 5.555 238,455 +0.58(+11.57%)
May 22, 2020 4.822 5.016 4.642 4.979 109,882 +0.15(+3.14%)
May 21, 2020 4.877 5.061 4.726 4.827 99,255 -0.07(-1.38%)
May 20, 2020 4.635 4.915 4.539 4.894 151,580 +0.52(+11.79%)
May 19, 2020 5.015 5.015 4.378 4.378 84,886 -0.56(-11.37%)
May 18, 2020 4.705 4.992 4.705 4.940 422,717 +0.69(+16.21%)
May 15, 2020 4.537 4.563 4.233 4.251 179,997 -0.31(-6.85%)
May 14, 2020 4.205 4.575 4.067 4.564 190,630 +0.16(+3.74%)
May 13, 2020 4.782 4.837 4.366 4.399 156,482 -0.36(-7.60%)
May 12, 2020 5.149 5.149 4.761 4.761 67,530 -0.34(-6.63%)
May 11, 2020 5.061 5.145 4.927 5.099 121,514 -0.13(-2.49%)
May 08, 2020 4.940 5.331 4.940 5.229 185,753 +0.54(+11.52%)
May 07, 2020 4.839 4.846 4.625 4.689 137,206 +0.10(+2.21%)
May 06, 2020 4.644 4.698 4.448 4.587 63,129 -0.13(-2.66%)
May 05, 2020 4.768 4.866 4.654 4.713 165,079 +0.18(+4.05%)
May 04, 2020 3.937 4.529 3.937 4.529 46,904 +0.51(+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.