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

Technology Bear -3X Direxion (NY: TECS )

5.894 +0.074 (+1.26%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
Jan 31, 2020 550.25 591.29 550.25 586.62 37,670 +45.70(+8.45%)
Jan 30, 2020 559.58 566.12 539.99 540.93 24,596 -16.79(-3.01%)
Jan 29, 2020 546.52 562.38 544.66 557.71 16,769 -1.86(-0.33%)
Jan 28, 2020 578.23 581.96 555.85 559.58 17,105 -33.58(-5.66%)
Jan 27, 2020 591.29 601.55 581.96 593.15 29,721 +39.17(+7.07%)
Jan 24, 2020 535.33 560.51 530.67 553.98 19,006 +8.39(+1.54%)
Jan 23, 2020 554.92 560.25 545.59 545.59 12,750 -8.39(-1.52%)
Jan 22, 2020 550.25 555.85 542.79 553.98 10,692 -6.53(-1.16%)
Jan 21, 2020 565.17 567.04 551.18 560.51 14,399 +1.87(+0.33%)
Jan 17, 2020 563.31 572.17 558.64 558.65 9,712 -12.12(-2.12%)
Jan 16, 2020 584.76 585.69 570.77 570.77 10,419 -24.25(-4.08%)
Jan 15, 2020 595.02 601.54 585.69 595.02 6,464 -1.87(-0.31%)
Jan 14, 2020 587.56 599.68 584.76 596.88 13,490 +10.26(+1.75%)
Jan 13, 2020 602.48 603.41 586.62 586.62 11,660 -23.90(-3.92%)
Jan 10, 2020 599.68 614.60 597.35 610.53 9,265 +4.32(+0.71%)
Jan 09, 2020 610.87 620.20 605.28 606.21 9,061 -22.38(-3.56%)
Jan 08, 2020 645.38 650.04 620.20 628.59 18,228 -19.58(-3.02%)
Jan 07, 2020 648.18 651.91 639.78 648.18 6,822 +1.87(+0.29%)
Jan 06, 2020 672.43 676.16 646.31 646.31 9,093 -5.60(-0.86%)
Jan 03, 2020 660.30 660.30 639.78 651.91 10,452 +20.52(+3.25%)
Jan 02, 2020 651.91 653.77 631.39 631.39 13,843 -35.44(-5.31%)
Dec 31, 2019 682.69 684.55 666.83 666.83 7,079 -6.53(-0.97%)
Dec 30, 2019 664.97 690.15 663.10 673.36 15,684 +10.26(+1.55%)
Dec 27, 2019 654.71 668.70 653.77 663.10 5,951 +0.00(+0.00%)
Dec 26, 2019 673.36 674.29 663.10 663.10 6,039 -14.92(-2.20%)
Dec 24, 2019 676.16 681.75 675.23 678.02 1,961 +0.93(+0.14%)
Dec 23, 2019 679.89 679.89 672.43 677.09 4,184 -8.05(-1.18%)
Dec 20, 2019 687.00 689.79 680.51 685.14 6,692 -11.16(-1.60%)
Dec 19, 2019 711.17 711.17 695.37 696.30 4,332 -14.87(-2.09%)
Dec 18, 2019 707.46 711.17 702.81 711.17 3,171 +1.86(+0.26%)
Dec 17, 2019 702.81 713.96 702.81 709.32 4,051 +2.79(+0.39%)
Dec 16, 2019 708.39 710.25 698.16 706.53 4,802 -17.66(-2.44%)
Dec 13, 2019 739.99 746.38 719.88 724.19 10,397 -15.80(-2.14%)
Dec 12, 2019 768.81 775.32 735.35 739.99 10,562 -23.24(-3.05%)
Dec 11, 2019 773.46 777.75 761.38 763.24 6,011 -16.73(-2.15%)
Dec 10, 2019 778.11 784.62 767.88 779.97 5,994 -0.93(-0.12%)
Dec 09, 2019 776.25 780.90 765.09 780.90 6,393 +12.09(+1.57%)
Dec 06, 2019 779.97 779.97 766.95 768.81 10,869 -25.10(-3.16%)
Dec 05, 2019 793.91 805.07 792.98 793.91 9,168 -9.30(-1.16%)
Dec 04, 2019 796.70 806.93 795.77 803.21 9,533 -10.23(-1.26%)
Dec 03, 2019 832.96 839.47 811.58 813.43 22,208 +21.38(+2.70%)
Dec 02, 2019 758.59 802.28 758.59 792.05 16,589 +31.61(+4.16%)
Nov 29, 2019 760.45 763.24 755.30 760.45 2,861 +6.51(+0.86%)
Nov 27, 2019 757.66 765.09 753.01 753.94 5,115 -11.16(-1.46%)
Nov 26, 2019 765.09 768.81 759.60 765.09 7,363 -2.79(-0.36%)
Nov 25, 2019 789.26 789.26 766.95 767.88 8,941 -33.47(-4.18%)
Nov 22, 2019 790.19 811.17 788.24 801.35 7,025 +2.79(+0.35%)
Nov 21, 2019 789.26 803.21 788.34 798.56 8,625 +12.09(+1.54%)
Nov 20, 2019 778.11 804.14 771.60 786.48 11,246 +15.80(+2.05%)
Nov 19, 2019 767.88 779.97 765.65 770.67 8,554 -6.51(-0.84%)
Nov 18, 2019 783.69 793.91 772.72 777.18 6,321 -7.44(-0.95%)
Nov 15, 2019 786.48 793.91 783.69 784.62 8,635 -18.59(-2.31%)
Nov 14, 2019 809.72 815.29 800.81 803.21 10,475 +3.72(+0.47%)
Nov 13, 2019 811.58 814.65 797.63 799.49 8,551 -5.58(-0.69%)
Nov 12, 2019 808.79 815.29 796.14 805.07 9,759 -6.51(-0.80%)
Nov 11, 2019 828.31 831.10 809.72 811.58 7,534 -1.86(-0.23%)
Nov 08, 2019 835.75 843.97 813.43 813.43 9,483 -14.88(-1.80%)
Nov 07, 2019 831.10 833.89 813.43 828.31 14,285 -19.52(-2.30%)
Nov 06, 2019 848.76 860.75 843.18 847.83 32,097 +0.93(+0.11%)
Nov 05, 2019 836.68 854.85 836.68 846.90 18,160 +3.72(+0.44%)
Nov 04, 2019 837.61 847.83 834.82 843.18 6,614 -14.87(-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.