Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bear -3X Direxion (NY: TECS )

5.610 -0.260 (-4.43%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2020 127.94 128.22 120.84 125.00 300,769 -2.94(-2.29%)
Sep 29, 2020 127.47 128.70 125.57 127.94 192,806 +1.14(+0.90%)
Sep 28, 2020 127.09 131.16 126.61 126.81 333,302 -7.48(-5.57%)
Sep 25, 2020 144.32 147.26 133.15 134.29 388,602 -10.80(-7.44%)
Sep 24, 2020 152.00 152.00 139.21 145.08 660,653 -2.37(-1.61%)
Sep 23, 2020 134.66 148.59 134.29 147.45 464,888 +12.88(+9.57%)
Sep 22, 2020 136.56 143.94 133.72 134.57 286,278 -7.01(-4.95%)
Sep 21, 2020 153.32 154.46 141.39 141.58 588,948 -3.79(-2.61%)
Sep 18, 2020 137.32 150.10 136.65 145.37 620,595 +7.20(+5.21%)
Sep 17, 2020 144.42 144.70 135.23 138.17 450,586 +3.41(+2.53%)
Sep 16, 2020 127.28 134.95 126.52 134.76 323,837 +6.15(+4.79%)
Sep 15, 2020 126.24 131.40 125.76 128.60 341,005 -3.98(-3.00%)
Sep 14, 2020 134.47 136.46 130.40 132.58 348,099 -8.62(-6.10%)
Sep 11, 2020 134.76 146.79 132.87 141.20 765,620 +3.22(+2.33%)
Sep 10, 2020 124.44 140.63 123.68 137.98 650,220 +8.05(+6.19%)
Sep 09, 2020 133.24 137.98 125.29 129.93 648,274 -13.83(-9.62%)
Sep 08, 2020 142.05 144.32 132.39 143.76 1,002,987 +17.24(+13.62%)
Sep 04, 2020 123.77 142.15 118.28 126.52 1,859,126 +4.83(+3.97%)
Sep 03, 2020 108.91 123.96 108.62 121.69 1,045,942 +17.90(+17.25%)
Sep 02, 2020 102.47 109.38 102.18 103.79 350,929 -2.65(-2.49%)
Sep 01, 2020 110.61 112.22 106.25 106.44 244,655 -6.72(-5.94%)
Aug 31, 2020 113.17 115.06 110.89 113.17 197,357 -0.95(-0.83%)
Aug 28, 2020 116.01 116.39 113.17 114.11 155,510 -3.22(-2.74%)
Aug 27, 2020 116.29 120.55 114.49 117.33 240,258 -0.28(-0.24%)
Aug 26, 2020 121.88 122.16 116.77 117.62 206,712 -7.67(-6.12%)
Aug 25, 2020 128.41 128.70 125.19 125.29 140,110 -1.99(-1.56%)
Aug 24, 2020 125.67 130.59 125.00 127.28 183,273 -3.31(-2.54%)
Aug 21, 2020 135.23 135.61 130.21 130.59 189,185 -5.40(-3.97%)
Aug 20, 2020 143.28 143.57 135.04 135.99 147,596 -5.78(-4.07%)
Aug 19, 2020 140.16 142.24 138.17 141.77 167,484 +0.76(+0.54%)
Aug 18, 2020 141.58 144.61 139.87 141.01 124,371 -1.52(-1.06%)
Aug 17, 2020 142.71 143.38 141.67 142.53 106,488 -2.94(-2.02%)
Aug 14, 2020 145.18 148.02 144.42 145.46 117,548 +0.09(+0.07%)
Aug 13, 2020 144.80 146.79 141.58 145.37 142,920 -0.09(-0.07%)
Aug 12, 2020 152.28 152.85 144.32 145.46 178,569 -10.80(-6.91%)
Aug 11, 2020 149.82 157.01 147.73 156.26 318,912 +7.96(+5.36%)
Aug 10, 2020 145.75 154.08 145.37 148.30 206,618 +1.33(+0.90%)
Aug 07, 2020 142.53 150.20 142.24 146.98 395,888 +6.34(+4.51%)
Aug 06, 2020 147.45 148.11 140.35 140.63 192,119 -6.34(-4.32%)
Aug 05, 2020 148.02 149.06 145.89 146.98 170,332 -1.52(-1.02%)
Aug 04, 2020 150.95 152.56 148.49 148.49 231,978 -1.33(-0.89%)
Aug 03, 2020 155.40 155.40 148.21 149.82 377,379 -11.93(-7.38%)
Jul 31, 2020 166.58 175.20 161.65 161.75 420,428 -12.97(-7.43%)
Jul 30, 2020 182.68 185.33 174.44 174.72 243,353 -2.84(-1.60%)
Jul 29, 2020 183.62 183.62 176.33 177.56 221,124 -8.43(-4.53%)
Jul 28, 2020 181.26 186.28 179.65 185.99 204,799 +6.44(+3.59%)
Jul 27, 2020 184.86 186.22 178.99 179.55 285,421 -8.81(-4.68%)
Jul 24, 2020 190.92 197.45 185.05 188.36 571,620 +6.53(+3.59%)
Jul 23, 2020 171.41 184.19 168.19 181.83 330,971 +12.78(+7.56%)
Jul 22, 2020 172.07 172.92 167.24 169.04 229,318 -3.88(-2.25%)
Jul 21, 2020 164.12 174.91 164.12 172.92 235,732 +5.11(+3.05%)
Jul 20, 2020 180.03 183.44 166.67 167.81 193,843 -14.02(-7.71%)
Jul 17, 2020 181.73 187.03 180.41 181.83 128,404 -2.84(-1.54%)
Jul 16, 2020 183.81 188.64 182.21 184.67 203,528 +6.34(+3.56%)
Jul 15, 2020 177.28 184.48 173.49 178.32 188,968 -2.94(-1.62%)
Jul 14, 2020 192.72 198.02 180.12 181.26 397,639 -6.53(-3.48%)
Jul 13, 2020 171.79 188.83 168.47 187.79 299,030 +11.27(+6.38%)
Jul 10, 2020 177.19 182.77 176.33 176.52 147,865 +0.38(+0.22%)
Jul 09, 2020 174.82 184.00 173.97 176.14 240,623 -2.18(-1.22%)
Jul 08, 2020 183.34 186.18 178.32 178.32 110,150 -9.38(-4.99%)
Jul 07, 2020 183.15 187.98 177.00 187.70 153,825 +5.87(+3.23%)
Jul 06, 2020 184.67 184.86 179.17 181.83 138,054 -10.32(-5.37%)
Jul 02, 2020 189.50 193.10 186.75 192.15 109,544 -3.22(-1.65%)
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.