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

Technology Bull 3X Direxion (NY: TECL )

83.66 -0.87 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 0.4726 0.4952 0.4539 0.4621 64,042,960 +0.01(+1.31%)
Apr 29, 2009 0.4377 0.4716 0.4377 0.4561 51,612,032 +0.03(+5.84%)
Apr 28, 2009 0.4295 0.4439 0.4208 0.4310 43,700,616 -0.01(-1.62%)
Apr 27, 2009 0.4275 0.4591 0.4273 0.4380 59,618,984 -0.01(-1.39%)
Apr 24, 2009 0.4310 0.4534 0.4189 0.4442 72,560,024 +0.03(+6.14%)
Apr 23, 2009 0.4188 0.4205 0.3925 0.4185 85,295,080 +0.01(+1.43%)
Apr 22, 2009 0.4001 0.4386 0.3946 0.4126 73,081,984 +0.00(+0.78%)
Apr 21, 2009 0.3793 0.4104 0.3763 0.4094 64,137,520 +0.02(+5.25%)
Apr 20, 2009 0.4081 0.4083 0.3856 0.3890 57,586,144 -0.04(-9.68%)
Apr 17, 2009 0.4316 0.4367 0.4149 0.4306 53,894,980 -0.00(-0.07%)
Apr 16, 2009 0.4097 0.4382 0.3948 0.4310 62,521,208 +0.04(+9.51%)
Apr 15, 2009 0.3890 0.3953 0.3746 0.3935 39,912,944 -0.01(-1.94%)
Apr 14, 2009 0.4056 0.4152 0.3918 0.4013 36,172,636 -0.01(-2.46%)
Apr 13, 2009 0.4149 0.4209 0.3985 0.4114 36,999,688 -0.01(-1.59%)
Apr 09, 2009 0.4072 0.4232 0.3952 0.4181 42,220,712 +0.03(+8.72%)
Apr 08, 2009 0.3767 0.3929 0.3699 0.3845 35,935,988 +0.02(+6.02%)
Apr 07, 2009 0.3787 0.3828 0.3588 0.3627 31,323,538 -0.03(-8.38%)
Apr 06, 2009 0.3880 0.3978 0.3728 0.3959 31,088,024 -0.01(-3.08%)
Apr 03, 2009 0.3910 0.4112 0.3861 0.4084 37,478,824 +0.02(+4.58%)
Apr 02, 2009 0.3787 0.4140 0.3771 0.3906 69,522,040 +0.03(+9.22%)
Apr 01, 2009 0.3182 0.3613 0.3176 0.3576 39,481,820 +0.03(+7.69%)
Mar 31, 2009 0.3290 0.3525 0.3264 0.3321 40,154,460 +0.02(+5.04%)
Mar 30, 2009 0.3226 0.3246 0.3020 0.3161 42,169,132 -0.06(-15.77%)
Mar 26, 2009 0.3531 0.3756 0.3480 0.3753 50,896,732 +0.04(+11.95%)
Mar 25, 2009 0.3416 0.3587 0.3141 0.3353 36,473,840 -0.00(-0.22%)
Mar 24, 2009 0.3391 0.3530 0.3329 0.3360 28,897,690 -0.01(-3.95%)
Mar 23, 2009 0.3276 0.3502 0.3258 0.3498 33,407,794 +0.05(+18.41%)
Mar 20, 2009 0.3137 0.3268 0.2903 0.2954 29,312,594 -0.02(-5.18%)
Mar 19, 2009 0.3238 0.3248 0.3062 0.3116 20,776,874 +0.01(+1.69%)
Mar 18, 2009 0.2897 0.3206 0.2855 0.3064 38,117,080 +0.01(+4.65%)
Mar 17, 2009 0.2702 0.2928 0.2645 0.2928 21,696,218 +0.03(+10.74%)
Mar 16, 2009 0.2829 0.2860 0.2626 0.2644 32,369,720 -0.01(-4.38%)
Mar 13, 2009 0.2798 0.2847 0.2661 0.2765 0 -0.00(-1.02%)
Mar 12, 2009 0.2620 0.2813 0.2508 0.2793 29,349,090 +0.02(+8.07%)
Mar 11, 2009 0.2494 0.2650 0.2404 0.2585 24,719,282 +0.02(+7.69%)
Mar 10, 2009 0.2117 0.2407 0.2096 0.2400 29,653,862 +0.04(+20.60%)
Mar 09, 2009 0.2098 0.2260 0.1964 0.1990 25,717,130 -0.02(-7.67%)
Mar 06, 2009 0.2212 0.2322 0.2003 0.2155 0 -0.01(-3.21%)
Mar 05, 2009 0.2361 0.2447 0.2227 0.2227 23,402,228 -0.02(-9.34%)
Mar 04, 2009 0.2369 0.2562 0.2363 0.2456 20,999,898 +0.02(+7.68%)
Mar 02, 2009 0.2392 0.2533 0.2250 0.2281 14,983,615 -0.02(-9.07%)
Feb 27, 2009 0.2575 0.2637 0.2343 0.2509 0 -0.00(-0.88%)
Feb 26, 2009 0.2718 0.2806 0.2528 0.2531 15,301,687 -0.01(-3.37%)
Feb 25, 2009 0.2588 0.2761 0.2424 0.2619 12,133,617 +0.00(+0.74%)
Feb 24, 2009 0.2419 0.2658 0.2393 0.2600 13,631,849 +0.02(+8.57%)
Feb 23, 2009 0.2800 0.2800 0.2369 0.2395 19,915,436 -0.03(-12.64%)
Feb 20, 2009 0.2613 0.2813 0.2609 0.2741 14,272,697 +0.00(+0.09%)
Feb 19, 2009 0.3021 0.3058 0.2713 0.2739 12,089,175 -0.03(-9.12%)
Feb 18, 2009 0.3080 0.3147 0.2911 0.3014 20,334,558 +0.00(+0.41%)
Feb 17, 2009 0.3189 0.3189 0.2986 0.3001 18,676,886 -0.05(-13.10%)
Feb 13, 2009 0.3461 0.3597 0.3436 0.3454 11,377,608 -0.00(-1.02%)
Feb 12, 2009 0.3335 0.3490 0.3156 0.3490 11,842,794 +0.01(+2.04%)
Feb 11, 2009 0.3453 0.3475 0.3268 0.3420 9,749,292 +0.00(+0.49%)
Feb 10, 2009 0.3785 0.3911 0.3324 0.3403 37,924,388 -0.05(-12.13%)
Feb 09, 2009 0.3845 0.3916 0.3741 0.3873 19,159,914 +0.00(+1.16%)
Feb 06, 2009 0.3515 0.3890 0.3478 0.3829 17,365,994 +0.04(+10.81%)
Feb 05, 2009 0.3120 0.3547 0.3083 0.3455 14,445,763 +0.02(+5.74%)
Feb 04, 2009 0.3268 0.3501 0.3211 0.3268 13,989,984 +0.01(+2.04%)
Feb 03, 2009 0.3073 0.3239 0.2906 0.3202 9,305,841 +0.02(+4.93%)
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.