Quantcast

Direxion Daily MSCI Mexico Bull 3X Shares Historical Stock Prices

(ETF)
MEXX 
$14.89
*  
0.21
1.39%
Get MEXX Alerts
*Delayed - data as of Oct. 23, 2018 15:47 ET  -  Find a broker to begin trading MEXX now


Community Rating:
View:    MEXX After Hours
 
 
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 22-JUL-2018 TO 22-OCT-2018

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.
15:47 14.74 14.98 14.19 14.89 12,630
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
10/12/2018 17.77 17.77 17.08 17.24 2,203
10/11/2018 17.02 17.31 16.81 16.95 2,652
10/10/2018 17.48 17.5557 17.02 17.02 18,759
10/09/2018 17.439 18.01 17.13 18.01 10,746
10/08/2018 17.58 18 17.58 17.86 6,397
10/05/2018 18.12 18.3 17.7755 18 13,109
10/04/2018 18.5 18.5 17.451 17.835 18,747
10/03/2018 19.93 19.93 18.47 18.6 164,048
10/02/2018 20.36 20.37 19.54 19.61 13,642
10/01/2018 20.93 20.9774 20.43 20.47 26,512
09/28/2018 20.21 20.21 19.95 20.02 5,573
09/27/2018 20.06 20.35 19.9 19.9 3,076
09/26/2018 19.5648 20.01 19.5648 19.88 3,983
09/25/2018 19.13 19.535 19.13 19.446 2,789
09/24/2018 19.93 19.93 19.72 19.841 2,904
09/21/2018 20.44 20.64 20.0206 20.2 15,443
09/20/2018 21.19 21.2 20.3709 20.54 8,255
09/19/2018 21.03 21.085 20.7 20.7 4,329
09/18/2018 20.87 20.87 20.4743 20.559 4,296
09/17/2018 20.34 20.71 20.34 20.37 3,744
09/14/2018 20.78 20.92 19.9346 20.4 4,514
09/13/2018 20.46 20.84 20.3422 20.75 19,422
09/12/2018 18.68 19.7 18.67 19.66 22,363
09/11/2018 17.81 18.562 17.63 18.54 11,584
09/10/2018 18.5 18.5 18.04 18.44 4,534
09/07/2018 18.36 18.36 17.69 18 8,794
09/06/2018 18.2312 18.4499 17.98 18.41 19,012
09/05/2018 17.835 18.08 17.6 18.01 10,335
09/04/2018 18.81 18.81 18.03 18.11 28,954
08/31/2018 19.68 20.37 19.2884 19.7335 26,616
08/30/2018 20.56 20.56 19.43 19.9 19,942
08/29/2018 20.44 21.31 20.27 21.2 34,526
08/28/2018 22.56 22.56 20.5 20.5 32,880
08/27/2018 22.04 22.845 21.92 22.13 96,134
08/24/2018 21.67 21.86 20.06 20.87 11,817
08/23/2018 21.31 21.877 20.7505 20.7513 17,906
08/22/2018 20.37 21.94 20.37 21.73 42,305
08/21/2018 19.78 20.934 19.78 20.4 16,791
08/20/2018 19.42 19.65 18.43 19.59 10,997
08/17/2018 18.36 19.3 18.36 19.3 8,475
08/16/2018 19.1493 19.34 18.5007 18.5792 16,587
08/15/2018 19.0244 19.05 18.4515 18.611 15,175
08/14/2018 19.6 20.43 19.6 20.4093 5,073
08/13/2018 18.959 19.279 18.68 19.1436 10,388
08/10/2018 19.75 20.0001 19 19.255 34,585
08/09/2018 22.57 22.66 21.49 21.49 10,119
08/08/2018 23.47 23.47 23.07 23.185 8,816
08/07/2018 22.7332 23.55 22.7332 23.3505 27,238
08/06/2018 21.79 22.25 21.62 22.25 5,534
08/03/2018 21.47 22.14 21.47 22.05 12,935
08/02/2018 21.25 21.43 20.45 21.29 19,924
08/01/2018 22.03 22.385 22.03 22.1462 2,810
07/31/2018 22.6948 22.6948 22.18 22.18 19,451
07/30/2018 22.73 22.99 22.4 22.46 15,724
07/27/2018 22.39 22.5 21.8568 22.21 14,782
07/26/2018 22.57 22.695 21.885 21.89 16,876
07/25/2018 21.65 22.5499 20.89 22 52,821
07/24/2018 20.9792 21.492 20.9792 21.36 26,173
07/23/2018 20.1 20.79 19.5072 20.79 18,897
*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