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 (%)
Jun 25, 2024 18.13 18.18 16.93 17.85 221,941 -0.49(-2.68%)
Jun 24, 2024 18.23 18.84 18.05 18.34 152,461 +0.30(+1.65%)
Jun 21, 2024 18.08 18.42 17.76 18.04 137,909 +0.08(+0.44%)
Jun 20, 2024 18.15 18.15 17.31 17.96 232,207 +0.35(+1.98%)
Jun 18, 2024 17.11 18.02 16.97 17.62 481,591 +1.16(+7.07%)
Jun 17, 2024 16.41 16.48 15.90 16.45 74,615 -0.03(-0.18%)
Jun 14, 2024 16.27 16.72 15.92 16.48 116,875 -0.21(-1.25%)
Jun 13, 2024 17.06 17.26 16.29 16.69 126,876 +0.15(+0.90%)
Jun 12, 2024 17.29 17.37 16.22 16.54 287,242 -1.05(-5.99%)
Jun 11, 2024 17.93 18.15 17.36 17.60 148,080 -0.64(-3.50%)
Jun 10, 2024 17.59 18.25 17.16 18.23 215,021 +0.44(+2.46%)
Jun 07, 2024 21.46 21.58 17.73 17.79 431,276 -3.49(-16.40%)
Jun 06, 2024 23.24 24.16 20.37 21.29 249,366 -1.51(-6.63%)
Jun 05, 2024 21.63 22.85 20.95 22.80 233,471 +2.48(+12.19%)
Jun 04, 2024 19.01 21.01 18.94 20.32 333,738 +1.50(+7.98%)
Jun 03, 2024 25.44 25.44 18.26 18.82 440,882 -8.69(-31.60%)
May 31, 2024 27.75 27.96 26.62 27.51 11,674 -0.17(-0.61%)
May 30, 2024 27.29 28.24 26.99 27.68 21,445 +0.29(+1.05%)
May 29, 2024 27.85 27.85 26.41 27.40 16,164 -0.80(-2.85%)
May 28, 2024 28.80 29.40 28.20 28.20 9,078 -0.82(-2.83%)
May 24, 2024 30.05 30.05 28.98 29.02 17,593 -0.86(-2.87%)
May 23, 2024 31.96 31.96 29.84 29.88 11,393 -1.16(-3.73%)
May 22, 2024 31.59 31.59 30.83 31.04 4,338 -0.50(-1.57%)
May 21, 2024 32.86 32.86 31.45 31.53 7,301 -1.52(-4.60%)
May 20, 2024 33.21 33.45 32.94 33.05 9,112 -0.37(-1.10%)
May 17, 2024 33.79 33.79 33.10 33.42 9,805 +0.42(+1.26%)
May 16, 2024 32.38 33.49 32.38 33.00 2,413 -0.00(-0.01%)
May 15, 2024 32.59 34.13 32.33 33.00 14,627 +1.36(+4.29%)
May 14, 2024 32.58 32.58 31.50 31.65 15,572 -1.05(-3.22%)
May 13, 2024 33.14 33.71 32.70 32.70 4,291 -0.18(-0.53%)
May 10, 2024 32.93 33.49 32.60 32.87 10,559 -0.17(-0.52%)
May 09, 2024 31.76 33.22 31.76 33.04 3,988 +2.01(+6.49%)
May 08, 2024 30.84 31.04 30.84 31.03 5,653 +0.11(+0.34%)
May 07, 2024 31.16 31.39 30.61 30.92 10,179 -0.43(-1.37%)
May 06, 2024 31.32 31.68 31.01 31.35 7,614 +0.69(+2.26%)
May 03, 2024 31.34 31.34 29.93 30.66 3,946 +0.94(+3.15%)
May 02, 2024 30.33 30.59 29.72 29.72 11,770 +0.36(+1.23%)
May 01, 2024 29.31 30.57 29.17 29.36 6,188 +0.46(+1.60%)
Apr 30, 2024 31.20 31.20 28.90 28.90 7,564 -2.52(-8.01%)
Apr 29, 2024 31.21 31.65 31.07 31.42 6,058 +0.47(+1.50%)
Apr 26, 2024 29.92 30.99 29.80 30.95 10,959 +1.49(+5.06%)
Apr 25, 2024 28.74 29.67 28.02 29.46 5,238 +0.01(+0.03%)
Apr 24, 2024 30.52 30.52 28.82 29.45 11,487 -1.04(-3.41%)
Apr 23, 2024 29.54 30.64 29.34 30.49 23,184 +1.07(+3.62%)
Apr 22, 2024 27.89 29.42 27.78 29.42 17,515 +1.06(+3.74%)
Apr 19, 2024 27.90 28.39 27.66 28.36 8,520 -0.04(-0.15%)
Apr 18, 2024 29.01 29.01 28.00 28.40 9,326 -0.02(-0.07%)
Apr 17, 2024 29.16 29.68 28.17 28.42 5,063 -0.11(-0.37%)
Apr 16, 2024 29.84 29.84 28.36 28.53 19,724 -2.16(-7.04%)
Apr 15, 2024 32.23 32.24 30.56 30.69 35,787 -1.23(-3.86%)
Apr 12, 2024 32.64 32.73 31.77 31.92 11,920 -1.87(-5.54%)
Apr 11, 2024 33.71 33.80 33.00 33.79 5,200 +0.28(+0.83%)
Apr 10, 2024 34.17 34.27 32.87 33.51 13,762 -1.98(-5.59%)
Apr 09, 2024 37.24 37.24 35.18 35.50 16,214 -1.34(-3.64%)
Apr 08, 2024 36.80 37.07 36.40 36.84 6,666 +0.48(+1.33%)
Apr 05, 2024 35.51 36.50 35.51 36.35 5,884 +1.40(+4.02%)
Apr 04, 2024 34.95 36.06 34.84 34.95 10,157 +0.36(+1.04%)
Apr 03, 2024 34.61 35.60 34.46 34.59 9,142 -0.18(-0.52%)
Apr 02, 2024 34.90 34.97 34.20 34.77 9,862 +0.29(+0.85%)
Apr 01, 2024 35.32 35.32 33.66 34.48 12,085 -0.49(-1.40%)
Mar 28, 2024 35.48 35.48 34.63 34.97 16,573 +0.55(+1.59%)
Mar 27, 2024 34.07 34.85 33.83 34.42 9,032 +0.64(+1.90%)
Mar 26, 2024 32.37 34.03 32.37 33.77 16,315 +1.23(+3.78%)
Mar 25, 2024 32.74 32.99 32.14 32.55 7,065 +0.16(+0.50%)
Mar 22, 2024 32.41 32.83 32.23 32.38 7,458 -0.28(-0.84%)
Mar 21, 2024 32.99 33.23 32.35 32.66 12,323 -0.31(-0.95%)
Mar 20, 2024 30.34 33.48 30.09 32.97 16,859 +2.57(+8.47%)
Mar 19, 2024 31.13 31.13 30.30 30.40 13,793 -1.34(-4.22%)
Mar 18, 2024 31.89 31.89 31.24 31.74 6,376 -0.16(-0.50%)
Mar 15, 2024 32.03 32.67 31.73 31.90 4,511 -0.36(-1.10%)
Mar 14, 2024 32.51 32.97 31.81 32.25 13,068 +0.14(+0.45%)
Mar 13, 2024 30.39 32.26 30.39 32.11 39,033 +2.14(+7.14%)
Mar 12, 2024 30.42 30.42 29.72 29.97 2,933 -0.36(-1.17%)
Mar 11, 2024 29.82 30.69 29.82 30.33 6,362 +0.28(+0.94%)
Mar 08, 2024 30.60 30.86 30.01 30.04 13,609 +0.02(+0.05%)
Mar 07, 2024 30.24 30.61 30.03 30.03 14,518 -0.27(-0.89%)
Mar 06, 2024 31.09 31.36 30.30 30.30 13,530 -0.15(-0.48%)
Mar 05, 2024 30.25 30.47 29.71 30.44 7,232 +0.24(+0.81%)
Mar 04, 2024 30.14 30.60 30.14 30.20 10,305 +0.06(+0.18%)
Mar 01, 2024 30.10 30.87 29.19 30.14 5,799 +0.43(+1.46%)
Feb 29, 2024 29.65 29.85 29.20 29.71 5,976 +0.45(+1.55%)
Feb 28, 2024 30.31 30.31 28.63 29.26 24,394 -1.73(-5.57%)
Feb 27, 2024 30.96 31.13 30.96 30.98 5,500 -0.03(-0.09%)
Feb 26, 2024 31.70 31.70 30.73 31.01 10,997 -0.49(-1.56%)
Feb 23, 2024 32.03 32.03 31.23 31.50 7,953 -0.93(-2.86%)
Feb 22, 2024 32.76 32.76 31.54 32.43 34,590 -0.02(-0.06%)
Feb 21, 2024 32.47 32.71 32.29 32.45 5,089 -0.29(-0.90%)
Feb 20, 2024 33.85 33.91 32.55 32.74 8,795 +0.02(+0.07%)
Feb 16, 2024 32.70 32.92 32.58 32.72 4,400 -0.57(-1.71%)
Feb 15, 2024 33.23 33.42 33.02 33.29 8,976 +0.54(+1.63%)
Feb 14, 2024 32.37 32.86 32.29 32.76 5,876 +1.01(+3.18%)
Feb 13, 2024 32.15 32.47 31.04 31.75 6,834 -1.41(-4.25%)
Feb 12, 2024 33.36 34.07 32.97 33.16 13,998 +0.15(+0.45%)
Feb 09, 2024 33.52 33.76 33.01 33.01 11,655 -0.14(-0.43%)
Feb 08, 2024 34.75 34.75 32.93 33.15 14,263 -2.07(-5.88%)
Feb 07, 2024 35.69 35.99 34.70 35.22 11,049 -0.08(-0.22%)
Feb 06, 2024 33.69 35.88 33.69 35.30 25,429 +1.92(+5.76%)
Feb 05, 2024 33.55 33.79 32.62 33.38 16,342 -0.75(-2.20%)
Feb 02, 2024 33.20 34.22 33.04 34.13 6,576 +0.52(+1.54%)
Feb 01, 2024 33.21 34.79 32.87 33.62 17,673 +1.45(+4.51%)
Jan 31, 2024 32.68 33.26 32.01 32.16 11,303 -0.35(-1.09%)
Jan 30, 2024 32.24 32.96 31.44 32.52 21,313 +0.66(+2.08%)
Jan 29, 2024 31.96 31.96 31.23 31.85 12,457 +0.07(+0.24%)
Jan 26, 2024 31.10 32.28 30.82 31.78 28,422 +1.24(+4.06%)
Jan 25, 2024 29.87 30.89 28.46 30.54 16,599 +1.26(+4.32%)
Jan 24, 2024 30.44 30.52 29.15 29.28 15,628 +0.03(+0.11%)
Jan 23, 2024 28.43 29.24 28.32 29.24 7,663 +0.58(+2.01%)
Jan 22, 2024 30.45 30.53 28.33 28.67 17,848 -1.61(-5.32%)
Jan 19, 2024 28.50 30.28 28.50 30.28 14,320 +1.77(+6.21%)
Jan 18, 2024 28.08 28.51 27.84 28.51 6,487 +0.45(+1.61%)
Jan 17, 2024 28.39 28.55 27.51 28.06 23,866 -1.12(-3.84%)
Jan 16, 2024 30.46 30.49 29.15 29.18 18,247 -2.88(-8.98%)
Jan 12, 2024 32.13 32.62 31.95 32.06 15,676 +0.28(+0.87%)
Jan 11, 2024 30.97 31.84 30.67 31.78 13,707 +0.79(+2.56%)
Jan 10, 2024 30.84 31.00 30.37 30.99 20,765 +0.32(+1.05%)
Jan 09, 2024 32.82 32.82 30.53 30.66 21,327 -2.66(-7.99%)
Jan 08, 2024 33.28 33.63 33.16 33.33 11,099 +0.08(+0.25%)
Jan 05, 2024 31.13 33.26 31.13 33.24 23,014 +2.36(+7.64%)
Jan 04, 2024 31.27 31.57 30.62 30.89 7,096 -0.52(-1.65%)
Jan 03, 2024 33.28 33.28 31.40 31.40 8,401 -2.30(-6.83%)
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.