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 )

33.05 -0.17 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 29, 2018 48.55 48.55 48.55 0 +2.26(+4.87%)
Mar 28, 2018 46.29 46.29 46.29 46.29 96 -0.81(-1.72%)
Mar 27, 2018 47.11 47.11 47.11 47.11 488 +0.45(+0.97%)
Mar 26, 2018 45.99 46.65 45.99 46.65 199 +1.94(+4.33%)
Mar 23, 2018 47.92 47.94 44.70 44.71 1,353 -2.48(-5.25%)
Mar 22, 2018 47.98 47.98 47.19 47.19 1,029 -1.32(-2.73%)
Mar 21, 2018 47.52 48.62 47.52 48.52 3,655 +3.03(+6.66%)
Mar 20, 2018 45.51 45.56 45.30 45.49 1,262 +1.14(+2.58%)
Mar 19, 2018 45.29 45.79 43.65 44.35 2,553 -2.01(-4.35%)
Mar 16, 2018 46.60 48.22 46.29 46.36 2,604 -1.97(-4.08%)
Mar 15, 2018 48.68 49.10 48.12 48.33 1,139 -2.02(-4.01%)
Mar 13, 2018 50.35 50.35 50.35 121 -0.72(-1.41%)
Mar 12, 2018 50.43 51.31 50.28 51.07 1,524 +0.88(+1.75%)
Mar 09, 2018 50.08 50.99 50.08 50.19 2,537 +1.12(+2.28%)
Mar 08, 2018 47.30 49.08 47.30 49.08 2,721 +2.43(+5.21%)
Mar 07, 2018 45.84 46.65 45.84 46.65 445 -0.31(-0.65%)
Mar 06, 2018 48.02 48.02 46.82 46.95 1,927 +1.66(+3.67%)
Mar 05, 2018 44.67 45.29 44.67 45.29 157 -0.44(-0.96%)
Mar 02, 2018 43.80 45.73 43.58 45.73 1,618 -0.33(-0.71%)
Mar 01, 2018 44.58 46.84 44.19 46.05 1,757 +0.83(+1.84%)
Feb 28, 2018 46.54 46.54 45.22 45.22 3,269 -2.04(-4.31%)
Feb 27, 2018 47.54 47.54 47.06 47.26 861 -2.81(-5.62%)
Feb 26, 2018 50.17 50.21 49.48 50.07 1,221 -0.32(-0.63%)
Feb 23, 2018 50.67 50.67 50.32 50.39 2,808 -0.21(-0.42%)
Feb 22, 2018 51.09 51.09 50.60 50.60 552 +2.60(+5.42%)
Feb 21, 2018 48.62 48.62 48.00 48.00 891 -1.93(-3.86%)
Feb 20, 2018 50.48 50.48 49.38 49.93 1,365 -1.62(-3.14%)
Feb 16, 2018 51.55 51.55 51.55 0 -0.55(-1.05%)
Feb 15, 2018 51.83 52.10 51.67 52.10 292 +1.75(+3.48%)
Feb 14, 2018 49.93 50.35 49.93 50.35 870 +2.72(+5.70%)
Feb 13, 2018 47.41 47.96 47.41 47.63 707 +0.15(+0.32%)
Feb 12, 2018 47.95 47.95 45.84 47.48 10,731 +0.81(+1.74%)
Feb 09, 2018 46.69 46.69 42.81 46.67 36,562 +2.32(+5.23%)
Feb 08, 2018 48.81 48.81 44.35 44.35 9,191 -4.77(-9.72%)
Feb 07, 2018 51.92 49.10 49.12 2,790 -2.80(-5.40%)
Feb 06, 2018 46.67 52.34 46.67 51.92 4,685 +2.10(+4.22%)
Feb 05, 2018 53.63 54.57 46.98 49.82 11,167 -5.17(-9.40%)
Feb 02, 2018 56.63 56.63 54.41 54.99 4,561 -3.73(-6.35%)
Feb 01, 2018 56.61 59.38 56.31 58.72 4,793 +3.01(+5.40%)
Jan 31, 2018 56.54 56.54 54.68 55.71 2,714 +1.23(+2.26%)
Jan 30, 2018 55.89 55.89 54.59 54.48 26,247 -2.04(-3.61%)
Jan 29, 2018 58.05 58.21 56.51 56.52 2,511 -2.33(-3.95%)
Jan 26, 2018 57.70 58.92 57.59 58.85 28,863 +1.70(+2.97%)
Jan 25, 2018 58.95 60.08 57.15 57.15 63,822 -1.31(-2.24%)
Jan 24, 2018 56.54 58.80 56.52 58.46 146,781 +4.21(+7.77%)
Jan 23, 2018 53.26 54.25 52.38 54.25 4,232 +0.13(+0.25%)
Jan 22, 2018 53.26 54.29 53.26 54.11 1,991 +0.02(+0.04%)
Jan 19, 2018 54.97 55.08 54.09 54.09 2,379 -0.37(-0.68%)
Jan 18, 2018 54.09 54.46 53.43 54.46 6,022 +1.10(+2.05%)
Jan 17, 2018 52.54 54.22 52.51 53.37 3,781 +1.69(+3.26%)
Jan 16, 2018 51.35 51.81 51.07 51.68 7,076 +2.85(+5.83%)
Jan 12, 2018 48.84 48.84 48.84 0 +2.93(+6.39%)
Jan 11, 2018 45.92 45.99 44.96 45.90 7,980 +0.31(+0.67%)
Jan 10, 2018 48.01 48.29 44.89 45.59 6,883 -2.74(-5.66%)
Jan 09, 2018 49.23 49.23 48.31 48.33 792 -1.93(-3.84%)
Jan 08, 2018 49.58 50.26 49.54 50.26 556 +0.68(+1.38%)
Jan 05, 2018 48.58 49.62 48.53 49.58 3,522 +0.66(+1.34%)
Jan 04, 2018 49.54 49.66 48.92 48.92 1,251 +0.42(+0.86%)
Jan 03, 2018 49.93 49.93 48.21 48.51 1,534 +2.51(+5.45%)
Jan 02, 2018 46.45 49.18 45.66 46.00 2,352 +0.91(+2.02%)
Dec 29, 2017 45.09 45.09 45.09 0 +2.26(+5.27%)
Dec 28, 2017 42.84 42.84 42.84 42.84 91 -0.03(-0.08%)
Dec 27, 2017 42.87 41.47 42.87 262 +1.40(+3.38%)
Dec 26, 2017 43.14 43.21 41.39 41.47 1,684 -2.79(-6.31%)
Dec 22, 2017 44.26 44.26 44.26 44.26 161 -0.74(-1.65%)
Dec 21, 2017 45.00 45.00 45.00 45.00 579 -0.51(-1.11%)
Dec 20, 2017 45.41 46.12 45.11 45.51 1,494 -1.05(-2.25%)
Dec 19, 2017 47.81 47.81 46.47 46.56 1,005 -1.45(-3.03%)
Dec 18, 2017 47.50 48.38 47.49 48.01 735 +1.64(+3.53%)
Dec 15, 2017 46.35 46.37 46.35 46.37 180 -0.68(-1.44%)
Dec 14, 2017 47.18 47.18 47.05 47.05 271 +0.04(+0.09%)
Dec 13, 2017 45.28 47.01 45.28 47.01 238 +2.71(+6.11%)
Dec 12, 2017 44.78 44.78 43.34 44.30 1,960 -0.59(-1.31%)
Dec 08, 2017 44.89 44.89 44.89 5 +0.36(+0.81%)
Dec 07, 2017 44.65 44.65 44.36 44.53 737 -0.36(-0.80%)
Dec 06, 2017 45.22 45.52 44.69 44.89 944 -1.77(-3.79%)
Dec 05, 2017 46.64 46.96 46.64 46.66 1,013 -0.66(-1.38%)
Dec 04, 2017 47.66 47.27 47.31 1,031 -0.35(-0.74%)
Dec 01, 2017 48.12 48.12 47.31 47.66 361 +0.40(+0.84%)
Nov 30, 2017 50.50 50.50 46.79 47.27 1,435 -1.79(-3.65%)
Nov 29, 2017 49.08 49.08 48.84 49.06 4,057 +0.12(+0.25%)
Nov 28, 2017 48.14 48.97 48.14 48.94 3,171 -0.42(-0.84%)
Nov 27, 2017 49.80 49.80 49.10 49.36 2,654 -0.63(-1.27%)
Nov 24, 2017 50.90 50.90 49.99 49.99 999 -0.43(-0.84%)
Nov 22, 2017 49.77 50.59 49.55 50.41 878 +1.14(+2.31%)
Nov 21, 2017 48.43 49.56 48.22 49.28 5,669 +0.36(+0.74%)
Nov 20, 2017 46.37 48.92 46.13 48.92 813 +1.71(+3.63%)
Nov 17, 2017 45.94 47.40 45.94 47.20 465 +1.22(+2.65%)
Nov 16, 2017 45.79 46.33 45.79 45.99 368 +2.12(+4.84%)
Nov 15, 2017 43.91 44.39 43.86 43.86 415 -1.18(-2.62%)
Nov 14, 2017 45.02 45.05 44.95 45.04 1,222 -1.09(-2.37%)
Nov 13, 2017 44.72 46.13 44.72 46.13 630 +0.20(+0.43%)
Nov 10, 2017 47.88 47.88 45.94 45.94 1,502 -2.71(-5.57%)
Nov 09, 2017 48.69 48.93 48.05 48.65 1,574 -0.02(-0.04%)
Nov 08, 2017 49.02 49.02 48.60 48.67 1,214 +0.11(+0.23%)
Nov 07, 2017 49.85 49.85 48.23 48.55 1,617 -1.14(-2.29%)
Nov 06, 2017 47.71 49.75 47.71 49.69 1,959 +3.89(+8.49%)
Nov 03, 2017 47.40 47.40 45.41 45.81 1,432 -1.59(-3.35%)
Nov 02, 2017 47.27 47.39 47.27 47.39 145 +0.26(+0.55%)
Nov 01, 2017 47.68 48.31 47.13 47.13 689 -0.54(-1.13%)
Oct 31, 2017 47.89 47.89 47.57 47.67 657 -0.73(-1.51%)
Oct 30, 2017 48.41 48.82 48.41 48.41 409 -0.20(-0.40%)
Oct 27, 2017 48.25 48.61 48.25 48.60 492 +0.51(+1.06%)
Oct 26, 2017 49.39 50.15 48.09 48.09 2,322 -4.33(-8.26%)
Oct 25, 2017 52.40 52.42 52.40 52.42 281 +0.92(+1.78%)
Oct 24, 2017 50.63 51.51 50.63 51.51 826 +0.62(+1.22%)
Oct 23, 2017 51.34 51.36 50.89 50.89 1,057 -3.05(-5.65%)
Oct 20, 2017 54.52 55.00 53.89 53.94 908 -0.54(-0.99%)
Oct 19, 2017 53.06 54.48 53.06 54.48 1,088 +0.52(+0.97%)
Oct 18, 2017 54.65 54.65 53.95 53.96 1,647 +0.70(+1.32%)
Oct 17, 2017 51.31 53.25 51.31 53.25 384 +0.98(+1.88%)
Oct 16, 2017 53.39 53.39 52.05 52.27 1,944 -0.98(-1.85%)
Oct 13, 2017 55.15 55.15 53.23 53.25 1,355 -1.35(-2.48%)
Oct 12, 2017 55.24 55.24 54.61 54.61 699 -0.90(-1.63%)
Oct 11, 2017 55.74 55.74 55.35 55.51 509 +0.44(+0.81%)
Oct 10, 2017 57.71 57.82 54.92 55.07 1,825 -1.40(-2.48%)
Oct 09, 2017 56.79 56.80 56.47 56.47 365 -1.55(-2.67%)
Oct 06, 2017 58.50 58.63 57.43 58.02 3,810 -4.22(-6.77%)
Oct 05, 2017 62.25 62.25 62.23 62.23 192 +0.61(+0.99%)
Oct 04, 2017 62.21 62.28 61.62 61.62 815 -0.65(-1.04%)
Oct 03, 2017 62.30 62.30 62.27 62.27 165 +0.77(+1.25%)
Oct 02, 2017 60.75 61.50 60.75 61.50 472 +0.66(+1.09%)
Sep 28, 2017 60.84 60.84 60.84 0 +0.03(+0.04%)
Sep 27, 2017 60.59 61.16 60.59 60.81 670 -3.73(-5.78%)
Sep 25, 2017 64.54 57 -2.28(-3.41%)
Sep 22, 2017 66.05 66.82 66.05 66.82 151 +1.47(+2.26%)
Sep 21, 2017 64.63 65.34 64.57 65.34 654 -0.69(-1.04%)
Sep 20, 2017 66.69 67.44 65.53 66.03 1,389 +0.46(+0.70%)
Sep 19, 2017 65.60 65.60 65.53 65.57 808 -0.48(-0.73%)
Sep 18, 2017 66.12 66.75 66.05 66.05 1,839 -0.72(-1.08%)
Sep 15, 2017 66.03 66.78 66.03 66.78 732 +1.68(+2.58%)
Sep 14, 2017 65.09 65.09 65.09 65.09 91 -0.83(-1.26%)
Sep 13, 2017 65.81 65.92 65.72 65.92 381 -1.66(-2.46%)
Sep 12, 2017 67.58 67.58 67.58 67.58 73 -0.30(-0.44%)
Sep 11, 2017 67.71 68.17 67.71 67.88 297 +1.61(+2.43%)
Sep 08, 2017 67.58 67.58 66.21 66.27 537 -2.10(-3.07%)
Sep 07, 2017 68.70 68.71 68.37 68.37 1,025 +1.14(+1.69%)
Sep 06, 2017 65.90 67.37 65.90 67.23 2,385 +2.06(+3.17%)
Sep 05, 2017 68.54 68.54 64.91 65.17 1,022 -4.40(-6.33%)
Aug 31, 2017 69.57 69.57 69.57 0 -0.22(-0.31%)
Aug 30, 2017 69.79 69.79 69.79 69.79 91 +0.96(+1.40%)
Aug 29, 2017 68.74 68.83 68.74 68.83 371 -0.88(-1.26%)
Aug 28, 2017 72.13 72.13 69.70 69.70 229 -2.82(-3.88%)
Aug 25, 2017 72.52 72.52 72.52 72.52 52 +0.44(+0.61%)
Aug 24, 2017 72.21 72.21 72.08 72.08 533 +0.92(+1.29%)
Aug 23, 2017 70.23 71.23 70.23 71.17 488 -1.29(-1.78%)
Aug 22, 2017 72.56 72.67 72.34 72.45 976 +0.84(+1.17%)
Aug 21, 2017 71.93 71.93 71.61 71.61 259 +1.54(+2.20%)
Aug 18, 2017 68.20 70.44 67.67 70.07 643 +0.59(+0.85%)
Aug 17, 2017 70.45 70.45 69.48 69.48 346 -0.59(-0.84%)
Aug 16, 2017 71.19 71.19 69.66 70.07 1,424 +1.00(+1.45%)
Aug 14, 2017 69.07 30 +3.39(+5.16%)
Aug 10, 2017 65.68 65.68 65.68 0 -1.64(-2.43%)
Aug 09, 2017 67.08 67.32 67.03 67.32 320 -2.57(-3.67%)
Aug 08, 2017 70.27 70.27 69.89 69.89 132 +1.19(+1.73%)
Aug 02, 2017 68.70 22 +0.88(+1.30%)
Jul 31, 2017 67.82 67.82 67.82 0 -1.70(-2.45%)
Jul 28, 2017 68.63 69.53 68.01 69.53 2,630 +0.38(+0.55%)
Jul 27, 2017 72.72 69.15 69.15 4,063 -3.57(-4.90%)
Jul 26, 2017 70.73 72.87 69.96 72.72 1,992 +0.96(+1.34%)
Jul 25, 2017 72.28 72.28 71.31 71.76 1,189 +1.24(+1.76%)
Jul 24, 2017 70.79 70.80 70.45 70.52 802 -1.55(-2.15%)
Jul 20, 2017 72.07 4 +0.77(+1.08%)
Jul 19, 2017 72.17 72.21 71.30 71.30 1,246 -1.07(-1.48%)
Jul 18, 2017 72.37 72.37 72.37 72.37 298 +1.47(+2.07%)
Jul 17, 2017 71.08 71.08 70.90 70.90 539 -0.44(-0.62%)
Jul 14, 2017 70.82 71.34 70.39 71.34 1,785 +4.67(+7.01%)
Jul 12, 2017 66.67 22 +1.79(+2.76%)
Jul 11, 2017 64.35 65.31 64.35 64.88 564 +0.52(+0.81%)
Jul 10, 2017 62.47 64.35 62.47 64.35 111 +5.60(+9.52%)
Jul 06, 2017 58.76 58.76 58.76 0 -1.62(-2.68%)
Jul 05, 2017 60.24 60.60 60.24 60.38 532 +0.09(+0.15%)
Jul 03, 2017 60.29 60.29 60.29 60.29 56 +2.63(+4.56%)
Jun 29, 2017 57.66 57.66 57.66 0 -2.50(-4.16%)
Jun 28, 2017 60.71 60.71 60.16 60.16 298 +1.28(+2.17%)
Jun 27, 2017 59.37 59.37 58.89 58.89 526 -2.55(-4.14%)
Jun 26, 2017 61.41 61.43 61.38 61.43 503 +2.40(+4.06%)
Jun 23, 2017 59.63 59.65 59.03 59.03 389 +1.15(+1.98%)
Jun 22, 2017 57.88 57.88 57.88 57.88 45 +0.87(+1.53%)
Jun 15, 2017 57.01 0 -0.97(-1.68%)
Jun 13, 2017 57.98 57.98 57.98 0 +1.45(+2.57%)
Jun 09, 2017 56.53 56.53 56.53 0 +0.37(+0.66%)
Jun 07, 2017 56.16 56.16 56.16 0 -0.79(-1.38%)
Jun 05, 2017 56.95 52 +3.63(+6.80%)
Jun 02, 2017 53.32 53.32 53.32 53.32 480 +0.07(+0.12%)
Jun 01, 2017 53.23 53.25 53.23 53.25 512 +1.51(+2.91%)
May 31, 2017 52.64 52.64 51.70 51.75 1,007 -1.12(-2.12%)
May 30, 2017 54.50 54.50 52.86 52.87 455 -2.90(-5.19%)
May 25, 2017 55.76 1 +0.63(+1.15%)
May 24, 2017 55.13 55.13 55.13 55.13 228 +2.16(+4.08%)
May 22, 2017 52.97 52.97 52.97 0 +0.96(+1.85%)
May 19, 2017 52.01 52.01 52.01 52.01 45 +2.53(+5.12%)
May 18, 2017 49.32 49.48 49.19 49.48 618 -3.72(-7.00%)
May 17, 2017 53.25 53.25 53.20 53.20 137 -2.89(-5.16%)
May 16, 2017 56.09 56.09 56.09 56.09 45 +0.54(+0.98%)
May 15, 2017 55.55 55.55 55.55 55.55 202 +1.98(+3.70%)
May 12, 2017 53.56 53.56 53.56 53.56 228 +2.12(+4.13%)
May 05, 2017 51.44 51.44 51.44 0 -0.87(-1.67%)
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.