Technology Bear 3X Direxion (NY: TECS )

4.140 USD -0.110 (-2.59%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 4.190 4.240 4.140 4.140 3,058,904 -0.11(-2.59%)
Oct 14, 2021 4.400 4.440 4.240 4.250 2,815,715 -0.31(-6.80%)
Oct 13, 2021 4.560 4.670 4.529 4.560 2,290,191 -0.08(-1.72%)
Oct 12, 2021 4.520 4.660 4.500 4.640 2,716,587 +0.07(+1.53%)
Oct 11, 2021 4.560 4.570 4.390 4.570 2,589,909 +0.08(+1.78%)
Oct 08, 2021 4.390 4.520 4.380 4.490 3,338,415 +0.04(+0.90%)
Oct 07, 2021 4.440 4.470 4.340 4.450 4,381,468 -0.13(-2.84%)
Oct 06, 2021 4.820 4.870 4.560 4.580 4,460,018 -0.10(-2.14%)
Oct 05, 2021 4.830 4.855 4.580 4.680 3,698,170 -0.20(-4.10%)
Oct 04, 2021 4.630 4.980 4.620 4.880 5,069,006 +0.33(+7.25%)
Oct 01, 2021 4.710 4.870 4.521 4.550 5,222,159 -0.22(-4.61%)
Sep 30, 2021 4.580 4.765 4.530 4.770 3,941,868 +0.10(+2.14%)
Sep 29, 2021 4.570 4.690 4.520 4.670 5,295,626 +0.02(+0.43%)
Sep 28, 2021 4.450 4.665 4.410 4.650 7,079,452 +0.37(+8.64%)
Sep 27, 2021 4.270 4.350 4.220 4.280 2,072,682 +0.13(+3.13%)
Sep 24, 2021 4.240 4.240 4.130 4.150 1,440,172 +0.00(+0.00%)
Sep 23, 2021 4.270 4.301 4.130 4.150 2,428,715 -0.18(-4.16%)
Sep 22, 2021 4.450 4.509 4.290 4.330 3,348,282 -0.19(-4.20%)
Sep 21, 2021 4.440 4.570 4.410 4.520 2,683,821 -0.01(-0.22%)
Sep 20, 2021 4.500 4.698 4.420 4.530 7,299,226 +0.24(+5.59%)
Sep 17, 2021 4.120 4.315 4.120 4.290 3,333,418 +0.19(+4.63%)
Sep 16, 2021 4.150 4.230 4.090 4.100 2,648,937 +0.00(+0.00%)
Sep 15, 2021 4.190 4.250 4.100 4.100 2,172,345 -0.11(-2.61%)
Sep 14, 2021 4.140 4.255 4.120 4.210 3,484,276 +0.01(+0.24%)
Sep 13, 2021 4.130 4.290 4.080 4.200 4,942,615 -0.02(-0.47%)
Sep 10, 2021 4.030 4.220 3.990 4.220 3,880,728 +0.12(+2.93%)
Sep 09, 2021 4.040 4.100 3.990 4.100 2,288,446 +0.06(+1.49%)
Sep 08, 2021 4.000 4.130 4.000 4.040 3,364,299 +0.04(+1.00%)
Sep 07, 2021 3.990 4.060 3.970 4.000 1,833,924 +0.01(+0.25%)
Sep 03, 2021 4.070 4.070 3.970 3.990 1,634,872 -0.06(-1.48%)
Sep 02, 2021 4.000 4.100 3.970 4.050 2,078,798 +0.02(+0.50%)
Sep 01, 2021 4.000 4.050 3.941 4.030 2,197,532 -0.01(-0.25%)
Aug 31, 2021 3.980 4.060 3.965 4.040 1,868,389 +0.07(+1.76%)
Aug 30, 2021 4.080 4.080 3.960 3.970 2,099,947 -0.13(-3.17%)
Aug 27, 2021 4.210 4.240 4.100 4.100 1,898,844 -0.14(-3.30%)
Aug 26, 2021 4.160 4.240 4.140 4.240 2,206,713 +0.09(+2.17%)
Aug 25, 2021 4.120 4.180 4.090 4.150 1,301,136 +0.01(+0.24%)
Aug 24, 2021 4.110 4.160 4.100 4.140 1,138,126 +0.01(+0.24%)
Aug 23, 2021 4.270 4.270 4.110 4.130 2,307,662 -0.17(-3.95%)
Aug 20, 2021 4.430 4.450 4.290 4.300 2,284,148 -0.17(-3.80%)
Aug 19, 2021 4.700 4.700 4.420 4.470 3,380,490 -0.13(-2.83%)
Aug 18, 2021 4.460 4.620 4.398 4.600 2,519,050 +0.17(+3.84%)
Aug 17, 2021 4.400 4.505 4.370 4.430 3,047,238 +0.11(+2.55%)
Aug 16, 2021 4.420 4.510 4.310 4.320 2,009,487 -0.05(-1.14%)
Aug 13, 2021 4.450 4.451 4.370 4.370 1,182,627 -0.07(-1.58%)
Aug 12, 2021 4.540 4.590 4.440 4.440 1,011,008 -0.08(-1.77%)
Aug 11, 2021 4.480 4.599 4.461 4.520 1,571,400 -0.02(-0.44%)
Aug 10, 2021 4.420 4.569 4.400 4.540 2,193,537 +0.10(+2.25%)
Aug 09, 2021 4.390 4.450 4.360 4.440 1,211,638 +0.05(+1.14%)
Aug 06, 2021 4.440 4.440 4.375 4.390 1,228,594 +0.01(+0.23%)
Aug 05, 2021 4.420 4.470 4.375 4.380 1,422,457 -0.07(-1.57%)
Aug 04, 2021 4.490 4.530 4.420 4.450 2,231,319 -0.02(-0.45%)
Aug 03, 2021 4.550 4.659 4.470 4.470 2,541,263 -0.10(-2.19%)
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.