Quantcast

Direxion Daily Communication Services Index Bear 3X Shares Historical Stock Prices

(ETF)
MUTE 
$19.1899
*  
0.7167
3.6%
Get MUTE Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading MUTE now


Community Rating:
View:    MUTE 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 20-DEC-2018 TO 20-MAR-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.
16:00 19.79 19.71 19.17 19.1899 3,222
03/20/2019 20.33 20.44 19.79 19.9066 4,128
03/19/2019 20.42 20.5427 20.32 20.5427 750
03/18/2019 20.52 20.6627 20.52 20.6627 100
03/15/2019 20.1 20.18 20.05 20.1666 9,404
03/14/2019 19.96 20.078 19.95 20.078 4,540
03/13/2019 20.0297 20.0297 20.0297 20.0297 00
03/12/2019 19.99 20.0297 19.83 20.0297 3,150
03/11/2019 20.52 20.52 20.2545 20.2545 4,549
03/08/2019 21.98 21.98 21.3657 21.3657 5,203
03/07/2019 21.3 21.44 21.14 21.31 3,543
03/06/2019 20.7639 20.836 20.7639 20.7814 6,652
03/05/2019 20.97 21.05 20.6826 20.6826 6,000
03/04/2019 20.82 21.84 20.82 21.1978 4,548
03/01/2019 21.22 21.22 21.22 21.22 251
02/28/2019 21.94 21.94 21.74 21.74 5,404
02/27/2019 21.7663 21.7663 21.7663 21.7663 01
02/26/2019 21.65 21.65 21.13 21.3976 3,020
02/25/2019 21.11 21.44 21.08 21.44 8,124
02/22/2019 22 22 21.5303 21.5303 7,154
02/21/2019 22.1243 22.1243 22.1243 22.1243 05
02/20/2019 21.29 21.56 21.29 21.5405 6,001
02/19/2019 21.25 21.33 21.07 21.2691 8,600
02/15/2019 21.27 21.62 21.27 21.3599 7,874
02/14/2019 21.79 21.79 21.275 21.543 7,763
02/13/2019 21.62 21.83 21.53 21.79 10,867
02/12/2019 21.71 21.8313 21.63 21.8313 3,100
02/11/2019 22.28 22.64 22.28 22.59 6,135
02/08/2019 22.58 22.61 22.0876 22.0876 6,600
02/07/2019 22.66 22.66 22.4922 22.4922 550
02/06/2019 21.54 21.72 21.54 21.7186 10,493
02/05/2019 20.9 20.9 20.34 20.378 11,592
02/04/2019 21.27 21.33 21.101 21.1281 9,794
02/01/2019 21.2269 21.6601 21.2269 21.6601 5,831
01/31/2019 22.99 22.99 21.3588 21.43 11,745
01/30/2019 25.5 25.5 24.46 24.46 6,797
01/29/2019 25.551 25.63 25.41 25.51 10,775
01/28/2019 24.94 24.99 24.62 24.63 6,275
01/25/2019 24.25 24.29 23.88 23.9802 12,120
01/24/2019 25.468 25.52 24.8995 24.8995 9,603
01/23/2019 24.55 25.92 24.53 25.3665 12,567
01/22/2019 24.04 25.34 24.01 24.96 15,725
01/18/2019 23.78 23.78 23.11 23.48 10,301
01/17/2019 24.29 24.42 23.86 24.06 9,700
01/16/2019 24.0885 24.0885 24.0885 24.0885 00
01/15/2019 24.3 24.46 23.9 24.0885 16,901
01/14/2019 25.29 25.41 25.07 25.3 15,200
*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