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 +2.02 (+6.49%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
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%)
May 01, 2020 4.246 4.246 3.811 4.019 135,521 -0.57(-12.35%)
Apr 30, 2020 4.946 4.946 4.499 4.585 209,937 -0.41(-8.14%)
Apr 29, 2020 4.560 5.041 4.545 4.992 231,281 +0.70(+16.24%)
Apr 28, 2020 4.013 4.294 3.981 4.294 166,435 +0.52(+13.83%)
Apr 27, 2020 3.667 3.811 3.620 3.773 60,168 +0.25(+6.99%)
Apr 24, 2020 3.564 3.606 3.490 3.526 98,894 +0.03(+0.82%)
Apr 23, 2020 3.685 3.740 3.474 3.497 73,872 -0.13(-3.50%)
Apr 22, 2020 3.759 3.759 3.575 3.624 43,120 +0.05(+1.38%)
Apr 21, 2020 3.646 3.677 3.495 3.575 90,590 -0.34(-8.78%)
Apr 20, 2020 3.920 3.969 3.792 3.919 113,466 -0.21(-5.13%)
Apr 17, 2020 4.205 4.233 4.042 4.131 119,300 +0.44(+12.02%)
Apr 16, 2020 3.824 3.824 3.441 3.688 96,340 -0.09(-2.39%)
Apr 15, 2020 4.015 4.015 3.753 3.778 139,330 -0.69(-15.37%)
Apr 14, 2020 4.548 4.577 4.266 4.464 82,511 +0.18(+4.18%)
Apr 13, 2020 4.289 4.289 4.136 4.285 35,099 +0.03(+0.76%)
Apr 09, 2020 4.396 4.520 4.157 4.252 115,114 +0.16(+3.83%)
Apr 08, 2020 4.011 4.201 3.832 4.096 78,973 +0.19(+4.79%)
Apr 07, 2020 4.390 4.390 3.904 3.908 236,681 +0.17(+4.68%)
Apr 06, 2020 3.545 3.763 3.545 3.734 66,311 +0.52(+16.26%)
Apr 03, 2020 3.553 3.606 3.058 3.211 146,509 -0.39(-10.93%)
Apr 02, 2020 3.820 4.077 3.583 3.605 21,332 -0.03(-0.76%)
Apr 01, 2020 3.889 3.889 3.469 3.633 53,920 -0.75(-17.06%)
Mar 31, 2020 4.157 4.778 4.157 4.380 139,147 +0.31(+7.66%)
Mar 30, 2020 4.078 4.078 3.897 4.069 43,063 -0.24(-5.67%)
Mar 27, 2020 4.763 4.763 4.313 4.313 130,812 -1.31(-23.34%)
Mar 26, 2020 5.252 5.825 5.045 5.627 142,335 +0.74(+15.18%)
Mar 25, 2020 4.105 5.183 4.059 4.885 119,447 +0.96(+24.56%)
Mar 24, 2020 3.968 4.036 3.855 3.922 29,086 +0.61(+18.40%)
Mar 23, 2020 4.082 4.082 3.280 3.312 53,013 -1.00(-23.13%)
Mar 20, 2020 5.321 5.366 4.289 4.309 26,031 -0.62(-12.51%)
Mar 19, 2020 5.206 5.206 4.312 4.925 25,325 -0.06(-1.20%)
Mar 18, 2020 5.412 6.100 4.954 4.985 30,719 -1.74(-25.91%)
Mar 17, 2020 6.376 6.788 5.573 6.729 34,905 +0.78(+13.09%)
Mar 16, 2020 8.531 8.531 5.227 5.950 91,082 -4.37(-42.35%)
Mar 13, 2020 11.21 11.21 9.640 10.32 27,993 +1.15(+12.57%)
Mar 12, 2020 9.495 9.953 7.163 9.167 111,375 -2.76(-23.14%)
Mar 11, 2020 12.96 12.96 11.31 11.93 17,684 -2.00(-14.33%)
Mar 10, 2020 13.42 14.09 12.82 13.92 12,608 +1.58(+12.76%)
Mar 09, 2020 13.14 13.76 12.04 12.35 62,292 -5.89(-32.30%)
Mar 06, 2020 18.44 18.81 17.68 18.24 33,444 -2.22(-10.84%)
Mar 05, 2020 21.81 22.14 20.09 20.46 14,253 -2.91(-12.45%)
Mar 04, 2020 23.69 23.69 22.36 23.36 11,267 +1.37(+6.22%)
Mar 03, 2020 21.74 23.69 21.59 22.00 24,089 +0.03(+0.12%)
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.