Skip to main content

MSCI Mexico Bull 3X Direxion (NY: MEXX )

17.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.25 20.17 17.57 20.17 34,894 -0.59(-2.86%)
Feb 27, 2020 21.79 21.85 20.44 20.76 24,188 -2.67(-11.41%)
Feb 26, 2020 23.93 24.61 23.38 23.43 5,208 -0.68(-2.81%)
Feb 25, 2020 25.71 26.10 23.79 24.11 22,883 -1.37(-5.37%)
Feb 24, 2020 25.05 25.77 23.54 25.48 53,225 -2.84(-10.02%)
Feb 21, 2020 27.85 28.82 27.56 28.32 6,619 -0.33(-1.14%)
Feb 20, 2020 29.47 29.47 28.17 28.64 11,461 -1.29(-4.30%)
Feb 19, 2020 30.33 30.33 29.70 29.93 3,945 -0.10(-0.33%)
Feb 18, 2020 29.93 30.41 29.93 30.03 14,987 -0.38(-1.25%)
Feb 14, 2020 29.88 30.45 29.88 30.41 15,386 +0.35(+1.16%)
Feb 13, 2020 29.66 30.15 29.45 30.06 9,664 -0.65(-2.10%)
Feb 12, 2020 29.66 30.97 29.66 30.70 14,249 +1.38(+4.71%)
Feb 11, 2020 28.34 29.79 28.34 29.32 9,863 +1.49(+5.36%)
Feb 10, 2020 27.69 27.83 27.10 27.83 6,217 +0.05(+0.16%)
Feb 07, 2020 27.33 27.83 26.99 27.78 13,852 -0.50(-1.77%)
Feb 06, 2020 29.44 29.44 28.29 28.29 5,323 -1.13(-3.86%)
Feb 05, 2020 30.80 31.09 29.26 29.42 15,318 -0.20(-0.67%)
Feb 04, 2020 29.71 29.91 29.18 29.62 27,544 +1.01(+3.55%)
Feb 03, 2020 28.03 29.42 28.03 28.61 9,760 +1.25(+4.59%)
Jan 31, 2020 28.29 28.29 26.94 27.35 15,518 -1.50(-5.21%)
Jan 30, 2020 28.86 29.30 28.18 28.86 19,900 -0.93(-3.11%)
Jan 29, 2020 29.29 30.07 28.75 29.78 9,254 +1.03(+3.58%)
Jan 28, 2020 27.37 28.99 27.35 28.75 10,309 +2.06(+7.72%)
Jan 27, 2020 26.78 27.36 26.42 26.69 25,007 -2.60(-8.87%)
Jan 24, 2020 30.52 30.52 29.08 29.29 18,543 -0.92(-3.05%)
Jan 23, 2020 30.61 30.61 29.22 30.21 53,820 -0.72(-2.33%)
Jan 22, 2020 31.23 31.67 30.82 30.93 9,314 +0.45(+1.47%)
Jan 21, 2020 31.14 31.14 30.39 30.48 21,951 -0.91(-2.89%)
Jan 17, 2020 30.41 31.59 29.91 31.39 18,148 +1.60(+5.38%)
Jan 16, 2020 28.74 29.91 28.74 29.79 11,374 +1.61(+5.73%)
Jan 15, 2020 28.86 28.86 28.01 28.17 9,884 -0.33(-1.16%)
Jan 14, 2020 29.18 29.18 27.92 28.50 9,015 -0.45(-1.57%)
Jan 13, 2020 28.65 29.15 28.36 28.96 9,851 +0.44(+1.55%)
Jan 10, 2020 28.26 29.11 28.26 28.51 29,677 +0.52(+1.84%)
Jan 09, 2020 28.45 28.45 27.58 28.00 5,165 +0.07(+0.25%)
Jan 08, 2020 27.60 28.38 27.49 27.93 17,519 +0.67(+2.45%)
Jan 07, 2020 27.60 27.60 27.15 27.26 11,517 -0.75(-2.69%)
Jan 06, 2020 27.15 28.47 27.15 28.01 10,427 +0.46(+1.66%)
Jan 03, 2020 27.37 28.16 27.26 27.56 13,019 -0.78(-2.74%)
Jan 02, 2020 26.96 28.33 26.96 28.33 21,713 +2.17(+8.28%)
Dec 31, 2019 26.14 26.58 26.12 26.16 21,611 +0.02(+0.09%)
Dec 30, 2019 27.92 27.92 25.78 26.14 36,759 -1.55(-5.60%)
Dec 27, 2019 27.88 28.26 27.47 27.69 16,745 +0.23(+0.83%)
Dec 26, 2019 27.42 27.47 26.89 27.47 5,528 +0.34(+1.26%)
Dec 24, 2019 27.33 27.33 26.96 27.12 3,287 -0.09(-0.32%)
Dec 23, 2019 27.80 27.80 27.09 27.21 33,395 -0.67(-2.39%)
Dec 20, 2019 28.01 28.40 27.68 27.88 11,874 -0.15(-0.54%)
Dec 19, 2019 28.63 28.63 27.76 28.03 12,226 -0.46(-1.62%)
Dec 18, 2019 27.69 28.63 27.65 28.49 14,546 +1.02(+3.73%)
Dec 17, 2019 27.88 27.88 27.13 27.47 13,234 +0.18(+0.66%)
Dec 16, 2019 27.58 27.63 25.20 27.29 17,845 +0.55(+2.05%)
Dec 13, 2019 25.92 27.02 25.90 26.74 97,064 +1.05(+4.10%)
Dec 12, 2019 25.01 25.90 25.01 25.69 177,091 +0.83(+3.36%)
Dec 11, 2019 23.49 24.88 23.49 24.85 226,565 +1.23(+5.20%)
Dec 10, 2019 22.67 23.62 22.67 23.62 32,212 +1.07(+4.76%)
Dec 09, 2019 22.62 23.26 22.55 22.55 5,328 +0.27(+1.19%)
Dec 06, 2019 22.62 22.62 22.21 22.29 23,177 -0.36(-1.59%)
Dec 05, 2019 22.81 23.06 22.65 22.65 69,038 +0.27(+1.22%)
Dec 04, 2019 22.51 22.58 22.31 22.37 5,164 +0.25(+1.13%)
Dec 03, 2019 22.28 22.37 21.85 22.12 3,880 -0.41(-1.83%)
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.