Skip to main content

Technology Bear -3X Direxion (NY: TECS )

16.47 +0.84 (+5.37%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 16.14 16.21 15.51 15.63 8,172,165 -0.53(-3.28%)
Sep 29, 2023 15.81 16.32 15.58 16.16 5,951,703 -0.14(-0.86%)
Sep 28, 2023 16.91 17.13 15.99 16.30 9,394,022 -0.34(-2.04%)
Sep 27, 2023 16.53 17.14 16.37 16.64 9,231,539 -0.05(-0.30%)
Sep 26, 2023 16.17 16.88 16.15 16.69 6,105,461 +0.86(+5.43%)
Sep 25, 2023 16.10 16.16 15.83 15.83 3,987,808 -0.17(-1.06%)
Sep 22, 2023 15.88 16.09 15.55 16.00 5,828,033 -0.08(-0.50%)
Sep 21, 2023 15.87 16.09 15.54 16.08 6,513,921 +0.70(+4.55%)
Sep 20, 2023 14.55 15.38 14.49 15.38 5,676,112 +0.72(+4.91%)
Sep 19, 2023 14.83 15.07 14.56 14.66 4,984,021 +0.01(+0.09%)
Sep 18, 2023 14.98 14.99 14.49 14.65 4,008,410 -0.20(-1.33%)
Sep 15, 2023 14.14 14.94 14.14 14.84 5,772,508 +0.81(+5.78%)
Sep 14, 2023 14.08 14.32 13.90 14.03 2,050,951 -0.29(-2.00%)
Sep 13, 2023 14.44 14.56 14.07 14.32 3,314,932 -0.10(-0.69%)
Sep 12, 2023 13.99 14.49 13.86 14.42 6,569,930 +0.76(+5.58%)
Sep 11, 2023 13.51 14.03 13.46 13.66 2,736,565 -0.22(-1.57%)
Sep 08, 2023 13.92 13.98 13.60 13.87 3,285,887 -0.07(-0.50%)
Sep 07, 2023 14.08 14.25 13.85 13.94 3,281,908 +0.61(+4.60%)
Sep 06, 2023 13.06 13.59 12.98 13.33 3,075,572 +0.41(+3.14%)
Sep 05, 2023 13.20 13.30 12.81 12.92 2,818,443 -0.12(-0.91%)
Sep 01, 2023 12.91 13.26 12.89 13.04 2,958,573 -0.15(-1.13%)
Aug 31, 2023 13.29 13.31 13.01 13.19 3,437,049 -0.15(-1.11%)
Aug 30, 2023 13.68 13.79 13.30 13.34 2,955,961 -0.35(-2.53%)
Aug 29, 2023 14.67 14.70 13.60 13.69 3,225,837 -0.82(-5.66%)
Aug 28, 2023 14.55 14.86 14.42 14.51 2,981,359 -0.35(-2.33%)
Aug 25, 2023 15.18 15.56 14.62 14.85 5,079,125 -0.46(-2.97%)
Aug 24, 2023 13.83 15.36 13.79 15.31 4,846,631 +0.98(+6.84%)
Aug 23, 2023 15.06 15.06 14.19 14.33 3,617,758 -0.76(-5.05%)
Aug 22, 2023 14.68 15.24 14.63 15.09 2,943,773 +0.04(+0.26%)
Aug 21, 2023 15.71 15.78 14.98 15.05 4,669,585 -0.94(-5.88%)
Aug 18, 2023 16.59 16.59 15.79 15.99 4,922,803 -0.03(-0.19%)
Aug 17, 2023 15.40 16.11 15.30 16.02 4,168,935 +0.47(+2.99%)
Aug 16, 2023 15.24 15.57 14.97 15.56 4,343,113 +0.44(+2.88%)
Aug 15, 2023 14.84 15.23 14.67 15.12 3,343,352 +0.45(+3.03%)
Aug 14, 2023 15.49 15.58 14.68 14.68 3,511,468 -0.72(-4.69%)
Aug 11, 2023 15.37 15.58 15.15 15.40 5,096,189 +0.35(+2.30%)
Aug 10, 2023 14.70 15.29 14.33 15.05 4,722,932 -0.03(-0.20%)
Aug 09, 2023 14.46 15.21 14.44 15.08 3,914,993 +0.58(+4.03%)
Aug 08, 2023 14.49 14.91 14.44 14.50 3,453,495 +0.36(+2.52%)
Aug 07, 2023 14.11 14.47 13.94 14.14 3,365,189 -0.13(-0.90%)
Aug 04, 2023 13.85 14.34 13.60 14.27 5,094,286 +0.55(+4.04%)
Aug 03, 2023 13.85 13.88 13.45 13.72 5,247,823 +0.21(+1.54%)
Aug 02, 2023 12.91 13.65 12.90 13.51 4,258,265 +0.93(+7.40%)
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.