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

Technology Bear -3X Direxion (NY: TECS )

5.910 +0.090 (+1.55%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 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 126.17 126.45 119.17 123.28 304,986 -2.89(-2.29%)
Sep 29, 2020 125.70 126.92 123.84 126.17 195,509 +1.12(+0.90%)
Sep 28, 2020 125.33 129.35 124.86 125.05 337,975 -7.38(-5.57%)
Sep 25, 2020 142.33 145.22 131.31 132.43 394,050 -10.65(-7.44%)
Sep 24, 2020 149.89 149.89 137.29 143.08 669,916 -2.34(-1.61%)
Sep 23, 2020 132.80 146.53 132.43 145.41 471,406 +12.70(+9.57%)
Sep 22, 2020 134.67 141.96 131.87 132.71 290,292 -6.91(-4.95%)
Sep 21, 2020 151.20 152.32 139.43 139.62 597,205 -3.74(-2.61%)
Sep 18, 2020 135.42 148.03 134.76 143.36 629,297 +7.10(+5.21%)
Sep 17, 2020 142.42 142.70 133.36 136.26 456,903 +3.36(+2.53%)
Sep 16, 2020 125.52 133.08 124.77 132.90 328,378 +6.07(+4.79%)
Sep 15, 2020 124.49 129.58 124.02 126.83 345,786 -3.92(-3.00%)
Sep 14, 2020 132.62 134.58 128.60 130.75 352,980 -8.50(-6.10%)
Sep 11, 2020 132.90 144.76 131.03 139.25 776,355 +3.18(+2.33%)
Sep 10, 2020 122.72 138.69 121.97 136.07 659,337 +7.94(+6.20%)
Sep 09, 2020 131.40 136.07 123.56 128.13 657,363 -13.63(-9.62%)
Sep 08, 2020 140.09 142.33 130.56 141.77 1,017,050 +17.00(+13.62%)
Sep 04, 2020 122.06 140.18 116.65 124.77 1,885,192 +4.76(+3.97%)
Sep 03, 2020 107.40 122.25 107.12 120.01 1,060,607 +17.65(+17.24%)
Sep 02, 2020 101.05 107.87 100.77 102.36 355,849 -2.61(-2.49%)
Sep 01, 2020 109.08 110.67 104.78 104.97 248,086 -6.63(-5.94%)
Aug 31, 2020 111.60 113.47 109.36 111.60 200,124 -0.93(-0.83%)
Aug 28, 2020 114.41 114.78 111.60 112.54 157,690 -3.17(-2.74%)
Aug 27, 2020 114.69 118.89 112.91 115.71 243,626 -0.28(-0.24%)
Aug 26, 2020 120.19 120.47 115.15 115.99 209,610 -7.56(-6.12%)
Aug 25, 2020 126.64 126.92 123.46 123.56 142,075 -1.96(-1.56%)
Aug 24, 2020 123.93 128.79 123.28 125.52 185,843 -3.27(-2.54%)
Aug 21, 2020 133.36 133.74 128.41 128.79 191,837 -5.32(-3.97%)
Aug 20, 2020 141.30 141.58 133.18 134.11 149,665 -5.70(-4.07%)
Aug 19, 2020 138.22 140.27 136.26 139.81 169,832 +0.75(+0.54%)
Aug 18, 2020 139.62 142.61 137.94 139.06 126,115 -1.49(-1.06%)
Aug 17, 2020 140.74 141.40 139.71 140.55 107,981 -2.90(-2.02%)
Aug 14, 2020 143.17 145.97 142.42 143.45 119,197 +0.09(+0.06%)
Aug 13, 2020 142.80 144.76 139.62 143.36 144,924 -0.09(-0.06%)
Aug 12, 2020 150.17 150.73 142.33 143.45 181,073 -10.65(-6.91%)
Aug 11, 2020 147.75 154.84 145.69 154.10 323,383 +7.84(+5.36%)
Aug 10, 2020 143.73 151.95 143.36 146.25 209,515 +1.31(+0.90%)
Aug 07, 2020 140.55 148.12 140.27 144.94 401,439 +6.26(+4.51%)
Aug 06, 2020 145.41 146.06 138.41 138.69 194,813 -6.26(-4.32%)
Aug 05, 2020 145.97 147.00 143.87 144.94 172,720 -1.49(-1.02%)
Aug 04, 2020 148.87 150.45 146.44 146.44 235,230 -1.31(-0.88%)
Aug 03, 2020 153.25 153.25 146.16 147.75 382,670 -11.77(-7.38%)
Jul 31, 2020 164.28 172.77 159.42 159.51 426,323 -12.79(-7.43%)
Jul 30, 2020 180.15 182.77 172.03 172.31 246,765 -2.80(-1.60%)
Jul 29, 2020 181.09 181.09 173.90 175.11 224,224 -8.31(-4.53%)
Jul 28, 2020 178.75 183.70 177.16 183.42 207,670 +6.35(+3.59%)
Jul 27, 2020 182.30 183.65 176.51 177.07 289,423 -8.69(-4.68%)
Jul 24, 2020 188.28 194.72 182.49 185.76 579,635 +6.44(+3.59%)
Jul 23, 2020 169.04 181.65 165.86 179.31 335,612 +12.61(+7.56%)
Jul 22, 2020 169.69 170.53 164.93 166.70 232,533 -3.83(-2.25%)
Jul 21, 2020 161.85 172.49 161.85 170.53 239,037 +5.04(+3.05%)
Jul 20, 2020 177.54 180.90 164.37 165.49 196,561 -13.82(-7.71%)
Jul 17, 2020 179.22 184.45 177.91 179.31 130,204 -2.80(-1.54%)
Jul 16, 2020 181.27 186.04 179.69 182.11 206,382 +6.26(+3.56%)
Jul 15, 2020 174.83 181.93 171.09 175.86 191,618 -2.90(-1.62%)
Jul 14, 2020 190.05 195.28 177.63 178.75 403,214 -6.44(-3.48%)
Jul 13, 2020 169.41 186.22 166.14 185.19 303,223 +11.11(+6.38%)
Jul 10, 2020 174.74 180.25 173.90 174.08 149,938 +0.37(+0.22%)
Jul 09, 2020 172.40 181.46 171.56 173.71 243,997 -2.15(-1.22%)
Jul 08, 2020 180.81 183.61 175.86 175.86 111,694 -9.25(-5.00%)
Jul 07, 2020 180.62 185.38 174.55 185.10 155,982 +5.79(+3.23%)
Jul 06, 2020 182.11 182.30 176.70 179.31 139,990 -10.18(-5.37%)
Jul 02, 2020 186.88 190.43 184.17 189.49 111,080 -3.18(-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.