Skip to main content

Technology Bear -3X Direxion (NY: TECS )

6.090 +0.170 (+2.87%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 517.43 528.85 514.17 519.61 24,238 +1.63(+0.31%)
Oct 30, 2019 523.96 533.20 516.42 517.98 17,965 -9.78(-1.85%)
Oct 29, 2019 515.26 528.30 512.27 527.76 16,736 +13.04(+2.53%)
Oct 28, 2019 521.78 521.78 513.08 514.72 17,633 -20.11(-3.76%)
Oct 25, 2019 554.39 554.39 532.52 534.83 24,539 -19.02(-3.43%)
Oct 24, 2019 562.00 567.23 552.51 553.85 24,599 -25.54(-4.41%)
Oct 23, 2019 586.46 589.18 578.31 579.39 23,321 -0.54(-0.09%)
Oct 22, 2019 554.39 581.57 548.41 579.94 25,209 +22.28(+4.00%)
Oct 21, 2019 563.63 572.33 557.11 557.65 15,551 -17.94(-3.12%)
Oct 18, 2019 564.18 587.00 560.37 575.59 32,499 +14.68(+2.62%)
Oct 17, 2019 548.96 568.52 546.54 560.91 17,653 +4.35(+0.78%)
Oct 16, 2019 554.39 562.00 553.30 556.57 18,867 +11.41(+2.09%)
Oct 15, 2019 556.57 557.65 541.08 545.15 19,518 -18.48(-3.28%)
Oct 14, 2019 565.26 565.26 556.57 563.63 19,754 +1.63(+0.29%)
Oct 11, 2019 565.26 567.98 547.33 562.00 68,571 -25.00(-4.26%)
Oct 10, 2019 598.96 600.59 579.94 587.00 41,271 -13.04(-2.17%)
Oct 09, 2019 607.66 609.83 591.89 600.05 22,080 -26.63(-4.25%)
Oct 08, 2019 606.57 626.68 600.59 626.68 40,516 +31.53(+5.30%)
Oct 07, 2019 594.07 595.16 579.94 595.16 27,708 +9.24(+1.58%)
Oct 04, 2019 605.48 605.48 584.29 585.92 33,222 -30.98(-5.02%)
Oct 03, 2019 642.99 665.15 616.08 616.90 64,271 -23.37(-3.65%)
Oct 02, 2019 617.44 653.31 617.44 640.27 49,107 +35.33(+5.84%)
Oct 01, 2019 581.57 606.57 569.61 604.94 30,085 +15.22(+2.58%)
Sep 30, 2019 602.22 603.31 585.37 589.72 20,310 -19.57(-3.21%)
Sep 27, 2019 582.11 621.63 581.02 609.29 28,296 +23.91(+4.09%)
Sep 26, 2019 587.00 598.42 578.85 585.37 19,983 -1.09(-0.19%)
Sep 25, 2019 610.92 627.47 581.57 586.46 29,312 -21.74(-3.57%)
Sep 24, 2019 579.39 615.81 572.68 608.20 32,541 +227.19(+59.63%)
Sep 23, 2019 385.20 386.60 377.87 381.01 16,160 -2.79(-0.73%)
Sep 20, 2019 366.69 387.30 366.69 383.80 24,932 +12.57(+3.39%)
Sep 19, 2019 370.53 372.63 361.45 371.23 28,813 -2.44(-0.65%)
Sep 18, 2019 374.72 388.92 372.98 373.68 18,334 +0.00(+0.00%)
Sep 17, 2019 377.87 379.61 373.33 373.68 14,340 -4.19(-1.11%)
Sep 16, 2019 382.75 384.81 375.60 377.87 27,743 +2.44(+0.65%)
Sep 13, 2019 368.44 376.12 368.44 375.42 25,129 +8.03(+2.19%)
Sep 12, 2019 366.34 371.40 357.61 367.39 40,841 -6.29(-1.68%)
Sep 11, 2019 380.66 383.80 372.63 373.68 60,494 -11.18(-2.90%)
Sep 10, 2019 385.55 397.77 384.85 384.85 33,943 +5.94(+1.57%)
Sep 09, 2019 366.69 384.85 364.94 378.91 22,348 +8.03(+2.17%)
Sep 06, 2019 368.79 373.33 366.78 370.88 12,968 +1.75(+0.47%)
Sep 05, 2019 378.91 379.26 364.94 369.13 52,674 -25.14(-6.38%)
Sep 04, 2019 401.61 403.01 393.58 394.28 38,312 -20.61(-4.97%)
Sep 03, 2019 411.04 419.42 405.80 414.88 36,364 +14.32(+3.57%)
Aug 30, 2019 393.23 408.95 391.49 400.57 24,823 +0.70(+0.17%)
Aug 29, 2019 405.11 408.95 396.34 399.87 43,464 -22.35(-5.29%)
Aug 28, 2019 430.25 438.28 420.12 422.22 48,215 -1.05(-0.25%)
Aug 27, 2019 412.09 429.90 410.34 423.26 39,600 +2.09(+0.50%)
Aug 26, 2019 421.87 431.82 420.47 421.17 50,496 -18.16(-4.13%)
Aug 23, 2019 407.90 443.87 395.33 439.33 81,854 +40.16(+10.06%)
Aug 22, 2019 394.63 409.64 390.79 399.17 36,524 +2.44(+0.62%)
Aug 21, 2019 400.22 401.61 393.23 396.72 20,785 -13.62(-3.32%)
Aug 20, 2019 405.80 411.04 400.22 410.34 24,032 +5.59(+1.38%)
Aug 19, 2019 404.06 411.39 400.70 404.76 33,310 -19.21(-4.53%)
Aug 16, 2019 436.19 436.19 421.05 423.96 31,266 -25.84(-5.75%)
Aug 15, 2019 446.66 460.28 442.47 449.81 82,617 +2.44(+0.55%)
Aug 14, 2019 433.04 449.80 426.41 447.36 71,309 +37.72(+9.21%)
Aug 13, 2019 443.17 446.31 404.76 409.64 65,427 -32.13(-7.27%)
Aug 12, 2019 433.74 447.71 429.55 441.77 31,778 +16.06(+3.77%)
Aug 09, 2019 418.73 434.27 415.23 425.71 51,295 +14.67(+3.57%)
Aug 08, 2019 433.04 436.19 411.04 411.04 49,523 -31.43(-7.10%)
Aug 07, 2019 467.97 474.60 439.85 442.47 73,573 -9.43(-2.09%)
Aug 06, 2019 455.74 468.32 446.66 451.90 53,404 -23.05(-4.85%)
Aug 05, 2019 454.70 485.43 454.35 474.95 94,876 +51.34(+12.12%)
Aug 02, 2019 412.44 433.04 412.44 423.62 55,445 +20.95(+5.20%)
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.