Quantcast

Direxion Daily MSCI Mexico Bull 3X Shares Historical Stock Prices

(ETF)
MEXX 
$12.505
*  
0.275
2.25%
Get MEXX Alerts
*Delayed - data as of Jan. 16, 2019 12:58 ET  -  Find a broker to begin trading MEXX now


Community Rating:
View:    MEXX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:58 12.23 12.52 12.17 12.505 8,072
01/15/2019 12.28 12.28 11.98 12.23 2,719
01/14/2019 11.86 12.2784 11.7527 11.99 31,384
01/11/2019 11.84 12.0381 11.74 11.8029 23,769
01/10/2019 11.881 12.13 11.814 11.945 12,250
01/09/2019 11.75 12.2274 11.75 11.8652 240,229
01/08/2019 11.15 11.65 11.15 11.51 125,642
01/07/2019 11 11.045 10.63 11 10,753
01/04/2019 10.24 10.69 10.24 10.6 34,219
01/03/2019 10.15 10.15 9.8 10.03 9,974
01/02/2019 9.64 10.3188 9.64 10.3144 9,858
12/31/2018 9.68 9.68 9.42 9.6 10,915
12/28/2018 9.65 9.68 9.4 9.5021 6,125
12/27/2018 9.15 9.55 9.11 9.54 19,467
12/26/2018 9.75 9.75 9.06 9.4 5,735
12/24/2018 9.37 9.39 9.2 9.2319 11,968
12/21/2018 9.68 9.68 9.1353 9.1353 9,307
12/20/2018 9.498 9.5096 9.202 9.477 31,711
12/19/2018 9.2159 9.8525 8.77 8.95 25,220
12/18/2018 8.451 8.9772 8.451 8.859 28,761
12/17/2018 9.1 9.2 8.41 8.4252 36,025
12/14/2018 8.89 8.97 8.74 8.84 16,206
12/13/2018 9.048 9.048 8.8 8.8951 12,958
12/12/2018 9.24 9.4 9.0934 9.0934 8,921
12/11/2018 8.9186 8.92 8.6341 8.6779 19,136
12/10/2018 9.18 9.18 8.4548 8.7607 11,775
12/07/2018 9.32 9.45 9.09 9.09 17,990
12/06/2018 8.29 9.02 8.11 9.02 24,767
12/04/2018 9.14 9.14 8.6251 8.6251 19,044
12/03/2018 9.68 9.9155 8.9999 9.0396 39,757
11/30/2018 9.26 9.26 8.6917 9.01 187,422
11/29/2018 8.9601 9.295 8.95 9.2 54,088
11/28/2018 8.06 8.758 7.84 8.7445 72,363
11/27/2018 7.73 7.9882 7.69 7.8001 66,589
11/26/2018 8.81 8.81 7.39 7.4427 127,580
11/23/2018 8.87 8.92 8.5805 8.7 20,312
11/21/2018 9.02 9.63 9.02 9.08 8,650
11/20/2018 9.24 9.47 9.06 9.08 19,302
11/19/2018 9.74 9.76 9.48 9.7079 16,740
11/16/2018 9.17 9.97 9.1201 9.82 26,252
11/15/2018 9.24 9.66 8.9291 9.12 67,481
11/14/2018 9.8493 9.99 9.2801 9.43 50,777
11/13/2018 10.01 10.01 9.2456 9.31 55,774
11/12/2018 10.522 10.6162 9.91 10.02 34,493
11/09/2018 10.73 11.41 9.55 10.9 179,756
11/08/2018 13.61 13.61 10.79 11.03 123,269
11/07/2018 13.9 13.9 13.4 13.54 32,255
11/06/2018 13.58 13.62 13.19 13.4096 36,852
11/05/2018 12.56 13.42 12.43 13.38 34,962
11/02/2018 12.51 12.91 11.85 12.3254 175,090
11/01/2018 11.2033 12.37 11.2033 12.1289 355,758
10/31/2018 11.11 11.1367 10.38 10.65 47,116
10/30/2018 11.31 11.31 10.89 11.04 39,352
10/29/2018 13.46 13.46 11.33 11.33 37,851
10/26/2018 13.4871 14.23 13.4871 14.14 21,971
10/25/2018 13.9577 14.6 13.9577 14.41 5,408
10/24/2018 14.48 14.48 13.65 13.66 13,543
10/23/2018 14.62 14.98 14.19 14.96 12,950
10/22/2018 16.09 16.09 14.89 15.1 36,699
10/19/2018 16.2158 16.49 15.7684 15.9499 6,550
10/18/2018 17.25 17.25 15.85 15.86 22,957
10/17/2018 17.95 18.0465 17.68 17.68 1,192
10/16/2018 18.05 18.467 18.05 18.1481 11,781
10/15/2018 17.36 17.79 17.36 17.568 9,849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio