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: 8:00 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 (%)
Jan 31, 2020 557.97 599.58 557.97 594.85 37,149 +46.34(+8.45%)
Jan 30, 2020 567.42 574.05 547.57 548.51 24,256 -17.02(-3.01%)
Jan 29, 2020 554.18 570.26 552.29 565.53 16,537 -1.89(-0.33%)
Jan 28, 2020 586.34 590.12 563.64 567.42 16,869 -34.05(-5.66%)
Jan 27, 2020 599.58 609.98 590.12 601.47 29,310 +39.72(+7.07%)
Jan 24, 2020 542.84 568.37 538.11 561.75 18,743 +8.51(+1.54%)
Jan 23, 2020 562.70 568.11 553.24 553.24 12,573 -8.51(-1.52%)
Jan 22, 2020 557.97 563.64 550.40 561.75 10,544 -6.62(-1.16%)
Jan 21, 2020 573.10 574.99 558.91 568.37 14,200 +1.89(+0.33%)
Jan 17, 2020 571.21 580.19 566.47 566.48 9,578 -12.29(-2.12%)
Jan 16, 2020 592.96 593.90 578.77 578.77 10,275 -24.59(-4.08%)
Jan 15, 2020 603.36 609.97 593.90 603.36 6,375 -1.89(-0.31%)
Jan 14, 2020 595.80 608.09 592.96 605.25 13,303 +10.40(+1.75%)
Jan 13, 2020 610.93 611.87 594.85 594.85 11,499 -24.24(-3.92%)
Jan 10, 2020 608.09 623.22 605.73 619.09 9,137 +4.38(+0.71%)
Jan 09, 2020 619.44 628.90 613.76 614.71 8,936 -22.70(-3.56%)
Jan 08, 2020 654.43 659.16 628.90 637.41 17,976 -19.86(-3.02%)
Jan 07, 2020 657.27 661.05 648.76 657.27 6,728 +1.89(+0.29%)
Jan 06, 2020 681.86 685.64 655.38 655.38 8,967 -5.67(-0.86%)
Jan 03, 2020 669.56 669.56 648.76 661.05 10,307 +20.81(+3.25%)
Jan 02, 2020 661.05 662.94 640.24 640.24 13,651 -35.94(-5.31%)
Dec 31, 2019 692.26 694.15 676.18 676.18 6,982 -6.62(-0.97%)
Dec 30, 2019 674.29 699.82 672.40 682.80 15,467 +10.40(+1.55%)
Dec 27, 2019 663.89 678.07 662.94 672.40 5,869 +0.00(+0.00%)
Dec 26, 2019 682.80 683.75 672.40 672.40 5,956 -15.13(-2.20%)
Dec 24, 2019 685.64 691.31 684.69 687.53 1,934 +0.95(+0.14%)
Dec 23, 2019 689.42 689.42 681.86 686.58 4,126 -8.17(-1.18%)
Dec 20, 2019 696.64 699.47 690.05 694.75 6,600 -11.31(-1.60%)
Dec 19, 2019 721.15 721.15 705.12 706.06 4,272 -15.08(-2.09%)
Dec 18, 2019 717.38 721.15 712.66 721.15 3,127 +1.88(+0.26%)
Dec 17, 2019 712.66 723.97 712.66 719.26 3,995 +2.83(+0.39%)
Dec 16, 2019 718.32 720.20 707.95 716.43 4,735 -17.91(-2.44%)
Dec 13, 2019 750.37 756.85 729.97 734.34 10,253 -16.02(-2.14%)
Dec 12, 2019 779.59 786.19 745.66 750.37 10,416 -23.57(-3.05%)
Dec 11, 2019 784.30 788.65 772.05 773.94 5,928 -16.97(-2.15%)
Dec 10, 2019 789.02 795.62 778.65 790.90 5,911 -0.94(-0.12%)
Dec 09, 2019 787.13 791.85 775.82 791.85 6,304 +12.25(+1.57%)
Dec 06, 2019 790.90 790.90 777.71 779.59 10,719 -25.45(-3.16%)
Dec 05, 2019 805.04 816.36 804.10 805.04 9,041 -9.43(-1.16%)
Dec 04, 2019 807.87 818.24 806.93 814.47 9,401 -10.37(-1.26%)
Dec 03, 2019 844.64 851.24 822.96 824.84 21,901 +21.68(+2.70%)
Dec 02, 2019 769.22 813.53 769.22 803.16 16,360 +32.05(+4.16%)
Nov 29, 2019 771.11 773.94 765.88 771.11 2,821 +6.60(+0.86%)
Nov 27, 2019 768.28 775.82 763.57 764.51 5,045 -11.31(-1.46%)
Nov 26, 2019 775.82 779.59 770.25 775.82 7,261 -2.83(-0.36%)
Nov 25, 2019 800.33 800.33 777.71 778.65 8,817 -33.94(-4.18%)
Nov 22, 2019 801.27 822.54 799.29 812.59 6,928 +2.83(+0.35%)
Nov 21, 2019 800.33 814.47 799.39 809.76 8,506 +12.25(+1.54%)
Nov 20, 2019 789.02 815.41 782.42 797.50 11,091 +16.03(+2.05%)
Nov 19, 2019 778.65 790.90 776.39 781.48 8,436 -6.60(-0.84%)
Nov 18, 2019 794.67 805.04 783.55 788.08 6,233 -7.54(-0.95%)
Nov 15, 2019 797.50 805.04 794.67 795.62 8,516 -18.85(-2.31%)
Nov 14, 2019 821.07 826.73 812.04 814.47 10,330 +3.77(+0.47%)
Nov 13, 2019 822.96 826.08 808.82 810.70 8,433 -5.66(-0.69%)
Nov 12, 2019 820.13 826.73 807.31 816.36 9,624 -6.60(-0.80%)
Nov 11, 2019 839.92 842.75 821.07 822.96 7,429 -1.88(-0.23%)
Nov 08, 2019 847.46 855.81 824.84 824.84 9,352 -15.08(-1.80%)
Nov 07, 2019 842.75 845.58 824.84 839.92 14,087 -19.80(-2.30%)
Nov 06, 2019 860.66 872.82 855.01 859.72 31,653 +0.94(+0.11%)
Nov 05, 2019 848.41 866.84 848.41 858.78 17,909 +3.77(+0.44%)
Nov 04, 2019 849.35 859.72 846.52 855.01 6,523 -15.08(-1.73%)
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.