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 )

13.98 -0.53 (-3.65%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 27, 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 5.899 5.899 5.303 5.689 123,577 -0.07(-1.29%)
May 28, 2020 5.971 6.046 5.753 5.763 132,151 -0.17(-2.80%)
May 27, 2020 5.847 5.997 5.560 5.929 189,663 +0.26(+4.60%)
May 26, 2020 5.689 5.993 5.556 5.668 233,680 +0.59(+11.57%)
May 22, 2020 4.920 5.118 4.737 5.080 107,681 +0.15(+3.14%)
May 21, 2020 4.977 5.164 4.823 4.925 97,267 -0.07(-1.38%)
May 20, 2020 4.729 5.015 4.632 4.994 148,544 +0.53(+11.79%)
May 19, 2020 5.117 5.117 4.468 4.468 83,186 -0.57(-11.37%)
May 18, 2020 4.801 5.094 4.801 5.041 414,252 +0.70(+16.21%)
May 15, 2020 4.630 4.656 4.320 4.338 176,393 -0.32(-6.85%)
May 14, 2020 4.290 4.668 4.150 4.657 186,812 +0.17(+3.74%)
May 13, 2020 4.879 4.936 4.455 4.489 153,349 -0.37(-7.60%)
May 12, 2020 5.254 5.254 4.858 4.858 66,178 -0.34(-6.63%)
May 11, 2020 5.164 5.250 5.028 5.203 119,080 -0.13(-2.49%)
May 08, 2020 5.041 5.440 5.041 5.336 182,033 +0.55(+11.52%)
May 07, 2020 4.938 4.945 4.719 4.785 134,458 +0.10(+2.21%)
May 06, 2020 4.739 4.794 4.539 4.681 61,865 -0.13(-2.66%)
May 05, 2020 4.866 4.965 4.749 4.809 161,774 +0.19(+4.05%)
May 04, 2020 4.017 4.622 4.017 4.622 45,964 +0.52(+12.70%)
May 01, 2020 4.332 4.332 3.889 4.101 132,807 -0.58(-12.35%)
Apr 30, 2020 5.047 5.047 4.591 4.679 205,733 -0.41(-8.14%)
Apr 29, 2020 4.653 5.144 4.638 5.094 226,649 +0.71(+16.24%)
Apr 28, 2020 4.095 4.382 4.062 4.382 163,102 +0.53(+13.83%)
Apr 27, 2020 3.742 3.889 3.694 3.850 58,963 +0.25(+6.99%)
Apr 24, 2020 3.637 3.680 3.561 3.598 96,913 +0.03(+0.82%)
Apr 23, 2020 3.760 3.817 3.545 3.569 72,393 -0.13(-3.50%)
Apr 22, 2020 3.836 3.836 3.648 3.698 42,257 +0.05(+1.38%)
Apr 21, 2020 3.721 3.752 3.567 3.648 88,776 -0.35(-8.78%)
Apr 20, 2020 4.000 4.050 3.869 3.999 111,194 -0.22(-5.13%)
Apr 17, 2020 4.290 4.320 4.125 4.215 116,911 +0.45(+12.02%)
Apr 16, 2020 3.902 3.902 3.511 3.763 94,411 -0.09(-2.39%)
Apr 15, 2020 4.097 4.097 3.830 3.855 136,540 -0.70(-15.37%)
Apr 14, 2020 4.641 4.671 4.353 4.555 80,858 +0.18(+4.18%)
Apr 13, 2020 4.376 4.376 4.220 4.372 34,396 +0.03(+0.76%)
Apr 09, 2020 4.485 4.612 4.242 4.339 112,809 +0.16(+3.83%)
Apr 08, 2020 4.093 4.287 3.910 4.179 77,392 +0.19(+4.79%)
Apr 07, 2020 4.480 4.480 3.984 3.988 231,941 +0.18(+4.68%)
Apr 06, 2020 3.618 3.840 3.618 3.810 64,983 +0.53(+16.26%)
Apr 03, 2020 3.625 3.680 3.120 3.277 143,575 -0.40(-10.93%)
Apr 02, 2020 3.898 4.160 3.657 3.679 20,905 -0.03(-0.76%)
Apr 01, 2020 3.969 3.969 3.540 3.707 52,841 -0.76(-17.06%)
Mar 31, 2020 4.242 4.875 4.242 4.470 136,361 +0.32(+7.66%)
Mar 30, 2020 4.161 4.161 3.976 4.152 42,201 -0.25(-5.67%)
Mar 27, 2020 4.860 4.860 4.402 4.402 128,192 -1.34(-23.34%)
Mar 26, 2020 5.359 5.944 5.149 5.742 139,484 +0.76(+15.18%)
Mar 25, 2020 4.189 5.289 4.142 4.985 117,055 +0.98(+24.56%)
Mar 24, 2020 4.049 4.119 3.934 4.002 28,504 +0.62(+18.40%)
Mar 23, 2020 4.166 4.166 3.347 3.380 51,951 -1.02(-23.13%)
Mar 20, 2020 5.429 5.476 4.376 4.397 25,510 -0.63(-12.51%)
Mar 19, 2020 5.312 5.312 4.400 5.026 24,818 -0.06(-1.20%)
Mar 18, 2020 5.523 6.225 5.055 5.087 30,104 -1.78(-25.91%)
Mar 17, 2020 6.506 6.927 5.687 6.866 34,206 +0.79(+13.09%)
Mar 16, 2020 8.706 8.706 5.333 6.071 89,258 -4.46(-42.35%)
Mar 13, 2020 11.44 11.44 9.837 10.53 27,433 +1.18(+12.57%)
Mar 12, 2020 9.689 10.16 7.309 9.355 109,145 -2.82(-23.14%)
Mar 11, 2020 13.22 13.22 11.54 12.17 17,330 -2.04(-14.33%)
Mar 10, 2020 13.69 14.38 13.08 14.21 12,356 +1.61(+12.76%)
Mar 09, 2020 13.41 14.04 12.29 12.60 61,045 -6.01(-32.30%)
Mar 06, 2020 18.82 19.19 18.04 18.61 32,774 -2.26(-10.84%)
Mar 05, 2020 22.26 22.59 20.50 20.87 13,968 -2.97(-12.45%)
Mar 04, 2020 24.17 24.17 22.82 23.84 11,042 +1.40(+6.22%)
Mar 03, 2020 22.18 24.17 22.03 22.45 23,607 +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.