Skip to main content

Technology Bear -3X Direxion (NY: TECS )

5.860 +0.020 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.17 37.92 37.03 37.73 200,059 +0.65(+1.76%)
Aug 30, 2021 38.10 38.10 36.98 37.08 224,854 -1.21(-3.17%)
Aug 27, 2021 39.32 39.60 38.29 38.29 203,320 -1.31(-3.30%)
Aug 26, 2021 38.85 39.60 38.66 39.60 236,286 +0.84(+2.17%)
Aug 25, 2021 38.48 39.04 38.20 38.76 139,320 +0.09(+0.24%)
Aug 24, 2021 38.38 38.85 38.29 38.66 121,866 +0.09(+0.24%)
Aug 23, 2021 39.88 39.88 38.38 38.57 247,095 -1.59(-3.95%)
Aug 20, 2021 41.37 41.56 40.06 40.16 244,577 -1.59(-3.80%)
Aug 19, 2021 43.89 43.89 41.28 41.75 361,969 -1.21(-2.83%)
Aug 18, 2021 41.65 43.15 41.07 42.96 269,730 +1.59(+3.84%)
Aug 17, 2021 41.09 42.07 40.81 41.37 326,286 +1.03(+2.55%)
Aug 16, 2021 41.28 42.12 40.25 40.35 215,168 -0.47(-1.14%)
Aug 13, 2021 41.56 41.57 40.81 40.81 126,631 -0.65(-1.58%)
Aug 12, 2021 42.40 42.87 41.47 41.47 108,254 -0.75(-1.77%)
Aug 11, 2021 41.84 42.95 41.66 42.21 168,259 -0.19(-0.44%)
Aug 10, 2021 41.28 42.67 41.09 42.40 234,875 +0.93(+2.25%)
Aug 09, 2021 41.00 41.56 40.72 41.47 129,737 +0.47(+1.14%)
Aug 06, 2021 41.47 41.47 40.86 41.00 131,553 +0.09(+0.23%)
Aug 05, 2021 41.28 41.75 40.86 40.91 152,311 -0.65(-1.57%)
Aug 04, 2021 41.93 42.31 41.28 41.56 238,920 -0.19(-0.45%)
Aug 03, 2021 42.49 43.51 41.75 41.75 272,108 -0.93(-2.19%)
Aug 02, 2021 41.56 42.82 41.47 42.68 188,262 +0.37(+0.88%)
Jul 30, 2021 43.05 43.05 42.12 42.31 239,167 +0.19(+0.44%)
Jul 29, 2021 42.96 42.96 41.65 42.12 178,616 -0.56(-1.31%)
Jul 28, 2021 42.49 43.96 42.03 42.68 276,768 +0.00(+0.00%)
Jul 27, 2021 41.65 44.17 41.56 42.68 346,684 +1.31(+3.16%)
Jul 26, 2021 41.56 42.12 41.23 41.37 118,112 +0.00(+0.00%)
Jul 23, 2021 42.21 42.49 41.28 41.37 216,344 -1.31(-3.06%)
Jul 22, 2021 43.33 43.33 42.49 42.68 192,386 -0.93(-2.14%)
Jul 21, 2021 44.73 45.11 43.52 43.61 241,547 -1.21(-2.71%)
Jul 20, 2021 46.32 47.07 44.08 44.83 324,793 -2.15(-4.57%)
Jul 19, 2021 46.98 47.82 46.32 46.98 519,734 +1.87(+4.14%)
Jul 16, 2021 43.43 45.29 42.96 45.11 458,494 +1.31(+2.99%)
Jul 15, 2021 42.96 44.55 42.87 43.80 329,973 +1.03(+2.40%)
Jul 14, 2021 42.68 43.43 42.12 42.77 273,111 -1.03(-2.35%)
Jul 13, 2021 44.64 44.64 42.77 43.80 247,951 -0.47(-1.05%)
Jul 12, 2021 43.89 44.73 43.80 44.27 96,919 -0.09(-0.21%)
Jul 09, 2021 45.67 46.04 44.27 44.36 145,469 -1.31(-2.86%)
Jul 08, 2021 46.70 47.07 45.29 45.67 398,461 +1.21(+2.73%)
Jul 07, 2021 44.27 45.48 44.17 44.45 267,315 -0.75(-1.65%)
Jul 06, 2021 45.29 46.46 44.55 45.20 260,521 -0.47(-1.02%)
Jul 02, 2021 46.79 46.88 45.48 45.67 204,821 -1.87(-3.93%)
Jul 01, 2021 47.91 48.55 47.54 47.54 134,634 -0.28(-0.59%)
Jun 30, 2021 47.82 48.28 47.44 47.82 196,665 +0.19(+0.39%)
Jun 29, 2021 48.75 48.94 47.54 47.63 167,884 -1.12(-2.30%)
Jun 28, 2021 49.78 49.78 48.56 48.75 115,951 -1.49(-2.97%)
Jun 25, 2021 49.87 50.52 49.87 50.24 110,092 +0.09(+0.19%)
Jun 24, 2021 49.96 50.43 49.68 50.15 138,170 -1.03(-2.01%)
Jun 23, 2021 50.80 51.46 50.52 51.18 173,059 +0.28(+0.55%)
Jun 22, 2021 52.30 52.63 50.81 50.90 213,592 -1.40(-2.68%)
Jun 21, 2021 54.07 55.10 52.25 52.30 179,203 -1.77(-3.28%)
Jun 18, 2021 53.33 54.26 52.77 54.07 373,398 +1.49(+2.84%)
Jun 17, 2021 55.29 55.29 52.02 52.58 363,889 -1.96(-3.60%)
Jun 16, 2021 53.42 56.13 53.09 54.54 352,769 +0.84(+1.57%)
Jun 15, 2021 52.86 53.98 52.86 53.70 211,123 +1.03(+1.95%)
Jun 14, 2021 54.26 54.87 52.67 52.67 321,974 -1.77(-3.26%)
Jun 11, 2021 55.01 55.29 54.40 54.45 190,503 -0.84(-1.52%)
Jun 10, 2021 56.41 56.87 54.91 55.29 265,515 -1.21(-2.15%)
Jun 09, 2021 55.85 56.74 55.59 56.50 244,688 -0.19(-0.33%)
Jun 08, 2021 55.94 57.25 55.19 56.69 371,503 +0.00(+0.00%)
Jun 07, 2021 56.88 57.58 56.55 56.69 254,484 +0.00(+0.00%)
Jun 04, 2021 59.12 59.12 56.53 56.69 275,924 -3.46(-5.75%)
Jun 03, 2021 60.05 61.26 59.30 60.14 444,992 +1.49(+2.55%)
Jun 02, 2021 59.68 59.68 57.81 58.65 254,694 -1.12(-1.88%)
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.