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

Technology Bear -3X ETF Direxion (NY: TECS )

45.58 +0.20 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2019 274.54 276.66 266.84 271.31 30,456 +1.37(+0.51%)
Jan 30, 2019 283.87 286.48 267.83 269.94 46,991 -27.72(-9.31%)
Jan 29, 2019 286.48 299.03 286.48 297.66 25,057 +9.20(+3.19%)
Jan 28, 2019 289.83 295.30 288.46 288.46 28,918 +10.94(+3.94%)
Jan 25, 2019 283.74 286.35 275.04 277.53 27,469 -11.68(-4.04%)
Jan 24, 2019 294.68 294.68 286.35 289.21 20,794 -8.08(-2.72%)
Jan 23, 2019 295.67 306.98 289.58 297.29 35,887 -2.86(-0.95%)
Jan 22, 2019 292.44 306.73 291.40 300.15 55,797 +14.54(+5.09%)
Jan 18, 2019 292.07 296.05 283.87 285.61 55,179 -13.55(-4.53%)
Jan 17, 2019 308.35 310.34 293.60 299.15 31,431 -6.09(-2.00%)
Jan 16, 2019 303.63 306.24 299.28 305.24 28,154 -0.37(-0.12%)
Jan 15, 2019 317.80 318.29 303.50 305.62 40,965 -14.42(-4.50%)
Jan 14, 2019 320.16 323.01 317.05 320.03 24,451 +8.82(+2.84%)
Jan 11, 2019 316.06 316.30 310.71 311.21 22,858 +1.87(+0.60%)
Jan 10, 2019 320.28 325.00 309.10 309.34 34,213 -4.23(-1.35%)
Jan 09, 2019 321.65 321.65 308.23 313.57 42,755 -11.93(-3.67%)
Jan 08, 2019 325.25 337.74 321.03 325.50 42,485 -8.82(-2.64%)
Jan 07, 2019 343.77 345.63 327.12 334.32 43,424 -9.57(-2.78%)
Jan 04, 2019 373.97 377.57 338.30 343.89 156,898 -52.20(-13.18%)
Jan 03, 2019 371.86 396.71 369.50 396.09 102,624 +52.20(+15.18%)
Jan 02, 2019 364.03 365.52 337.80 343.89 47,648 +0.12(+0.04%)
Dec 31, 2018 345.01 353.22 340.41 343.77 42,097 -10.32(-2.91%)
Dec 28, 2018 343.77 363.16 336.69 354.09 57,384 +2.98(+0.85%)
Dec 27, 2018 380.81 394.60 350.98 351.10 68,143 +89.49(+34.20%)
Dec 26, 2018 311.24 317.90 261.44 261.62 151,269 -55.39(-17.47%)
Dec 24, 2018 305.39 319.44 293.05 317.00 159,719 +22.43(+7.61%)
Dec 21, 2018 269.81 298.27 260.36 294.58 166,381 +23.87(+8.82%)
Dec 20, 2018 260.27 280.80 252.16 270.71 114,505 +17.20(+6.79%)
Dec 19, 2018 242.62 263.96 229.65 253.51 126,351 +12.43(+5.16%)
Dec 18, 2018 241.99 247.75 235.23 241.09 58,402 -6.93(-2.80%)
Dec 17, 2018 234.78 253.15 230.91 248.02 72,170 +15.13(+6.50%)
Dec 14, 2018 225.15 233.43 221.45 232.89 47,602 +16.03(+7.39%)
Dec 13, 2018 214.07 220.46 209.93 216.86 37,155 -0.90(-0.41%)
Dec 12, 2018 212.27 217.76 207.13 217.76 45,474 -5.31(-2.38%)
Dec 11, 2018 213.35 228.20 211.64 223.07 54,823 -0.90(-0.40%)
Dec 10, 2018 237.66 241.35 221.18 223.97 76,471 -9.73(-4.16%)
Dec 07, 2018 213.71 236.04 211.28 233.70 156,954 +22.69(+10.76%)
Dec 06, 2018 226.50 230.46 211.01 211.01 100,543 -1.35(-0.64%)
Dec 04, 2018 194.79 213.62 193.62 212.36 68,933 +21.70(+11.38%)
Dec 03, 2018 188.76 197.23 188.22 190.65 49,648 -13.42(-6.58%)
Nov 30, 2018 209.11 212.54 203.71 204.07 37,564 -5.94(-2.83%)
Nov 29, 2018 207.04 212.99 205.06 210.01 56,194 +5.58(+2.73%)
Nov 28, 2018 221.81 223.52 204.07 204.43 83,631 -23.48(-10.30%)
Nov 27, 2018 234.42 238.02 226.86 227.91 44,685 -1.65(-0.72%)
Nov 26, 2018 235.68 239.46 229.29 229.56 52,502 -16.57(-6.73%)
Nov 23, 2018 246.94 247.66 238.20 246.13 20,842 +6.93(+2.90%)
Nov 21, 2018 239.19 239.19 239.19 0 -4.50(-1.85%)
Nov 20, 2018 251.89 252.97 235.23 243.70 118,454 +14.49(+6.32%)
Nov 19, 2018 208.57 230.64 208.57 229.21 75,147 +23.69(+11.53%)
Nov 16, 2018 212.63 212.99 202.09 205.51 43,560 +0.36(+0.18%)
Nov 15, 2018 220.73 223.88 203.17 205.15 81,855 -16.39(-7.40%)
Nov 14, 2018 206.68 224.40 205.15 221.54 60,679 +8.47(+3.97%)
Nov 13, 2018 212.18 215.24 202.36 213.08 46,716 -0.90(-0.42%)
Nov 12, 2018 198.94 214.79 198.40 213.98 75,064 +20.53(+10.61%)
Nov 09, 2018 188.58 198.22 188.58 193.44 55,020 +8.91(+4.83%)
Nov 08, 2018 185.34 187.20 183.36 184.53 27,836 +0.99(+0.54%)
Nov 07, 2018 193.99 194.97 183.54 183.54 47,527 -17.02(-8.49%)
Nov 06, 2018 205.33 205.96 198.31 200.56 31,798 -4.23(-2.07%)
Nov 05, 2018 203.71 213.53 203.54 204.79 45,171 +0.72(+0.35%)
Nov 02, 2018 196.78 208.93 194.07 204.07 79,648 +11.26(+5.84%)
Nov 01, 2018 199.39 204.13 192.59 192.81 46,144 -7.29(-3.64%)
Oct 31, 2018 205.06 205.45 194.53 200.11 83,738 -14.77(-6.87%)
Oct 30, 2018 223.52 228.84 212.90 214.88 84,396 -6.85(-3.09%)
Oct 29, 2018 202.00 235.05 198.85 221.72 116,937 +10.27(+4.86%)
Oct 26, 2018 216.41 220.10 201.28 211.46 91,974 +11.17(+5.58%)
Oct 25, 2018 211.73 213.98 196.15 200.29 59,807 -21.43(-9.67%)
Oct 24, 2018 197.05 222.88 196.42 221.72 80,471 +25.94(+13.25%)
Oct 23, 2018 205.42 211.64 193.08 195.79 92,722 +2.07(+1.07%)
Oct 22, 2018 195.06 199.57 190.26 193.72 36,708 -4.77(-2.40%)
Oct 19, 2018 193.72 200.74 188.49 198.49 53,365 +0.09(+0.05%)
Oct 18, 2018 189.75 201.55 189.75 198.40 38,093 +11.44(+6.12%)
Oct 17, 2018 183.72 192.15 183.72 186.96 31,511 +2.34(+1.27%)
Oct 16, 2018 195.52 196.77 182.82 184.62 50,983 -18.19(-8.97%)
Oct 15, 2018 196.06 203.17 195.25 202.81 28,431 +9.09(+4.70%)
Oct 12, 2018 195.97 206.32 191.28 193.72 76,262 -19.54(-9.16%)
Oct 11, 2018 207.31 218.48 197.45 213.26 77,592 +8.47(+4.13%)
Oct 10, 2018 182.55 206.15 182.55 204.79 81,242 +25.13(+13.98%)
Oct 09, 2018 181.83 182.73 176.78 179.67 21,048 -1.89(-1.04%)
Oct 08, 2018 177.32 187.68 176.69 181.56 39,168 +5.94(+3.38%)
Oct 05, 2018 169.31 180.48 167.96 175.61 52,233 +6.84(+4.06%)
Oct 04, 2018 162.82 172.19 162.50 168.77 45,033 +8.02(+4.99%)
Oct 03, 2018 160.57 161.29 158.41 160.75 15,610 -1.35(-0.83%)
Oct 02, 2018 162.82 164.00 159.31 162.10 26,268 +0.00(+0.00%)
Oct 01, 2018 162.01 163.46 160.10 162.10 30,161 -2.34(-1.42%)
Sep 28, 2018 167.69 168.41 163.81 164.45 24,140 -1.89(-1.14%)
Sep 27, 2018 166.70 167.06 164.81 166.34 13,144 -2.70(-1.60%)
Sep 26, 2018 166.79 169.76 164.45 169.04 15,955 +1.80(+1.08%)
Sep 25, 2018 167.06 169.04 166.25 167.24 12,751 +56.56(+51.10%)
Sep 24, 2018 113.72 114.85 110.50 110.68 32,321 -1.01(-0.91%)
Sep 21, 2018 109.79 112.11 108.95 111.69 40,394 +0.95(+0.86%)
Sep 20, 2018 112.17 113.56 110.26 110.74 30,389 -3.93(-3.43%)
Sep 19, 2018 113.96 116.57 112.83 114.67 15,097 +1.01(+0.89%)
Sep 18, 2018 116.22 116.22 112.17 113.66 25,821 -2.32(-2.00%)
Sep 17, 2018 111.99 116.34 111.87 115.98 34,429 +4.47(+4.00%)
Sep 14, 2018 111.40 113.18 110.38 111.52 24,085 -0.06(-0.05%)
Sep 13, 2018 113.30 113.30 110.62 111.57 27,371 -3.81(-3.30%)
Sep 12, 2018 114.67 118.15 114.67 115.39 26,028 +1.30(+1.14%)
Sep 11, 2018 118.36 118.78 113.36 114.08 24,559 -2.91(-2.49%)
Sep 10, 2018 116.64 118.88 116.52 116.99 24,258 -1.19(-1.01%)
Sep 07, 2018 119.02 119.31 115.39 118.18 33,558 +1.25(+1.07%)
Sep 06, 2018 115.03 119.43 114.37 116.93 45,500 +2.32(+2.03%)
Sep 05, 2018 110.92 116.10 110.73 114.61 52,540 +4.53(+4.11%)
Sep 04, 2018 109.97 112.35 109.85 110.09 30,476 +1.19(+1.09%)
Aug 31, 2018 108.89 108.89 108.89 0 -0.36(-0.33%)
Aug 30, 2018 109.19 110.09 107.17 109.25 25,295 +0.95(+0.88%)
Aug 29, 2018 111.22 111.22 107.94 108.30 24,340 -2.92(-2.62%)
Aug 28, 2018 110.92 111.93 110.47 111.22 15,228 -0.59(-0.53%)
Aug 27, 2018 113.12 113.54 111.52 111.81 21,452 -3.10(-2.69%)
Aug 24, 2018 117.83 117.83 114.73 114.91 23,631 -3.63(-3.06%)
Aug 23, 2018 119.25 119.25 116.34 118.54 17,521 -0.48(-0.40%)
Aug 22, 2018 120.92 121.75 118.54 119.02 14,483 -0.90(-0.75%)
Aug 21, 2018 119.67 120.56 117.98 119.91 38,150 -0.71(-0.59%)
Aug 20, 2018 119.25 122.17 119.25 120.62 20,529 +0.77(+0.65%)
Aug 17, 2018 121.64 123.01 119.19 119.85 16,795 -0.96(-0.79%)
Aug 16, 2018 119.14 121.32 118.55 120.81 16,072 -1.30(-1.07%)
Aug 15, 2018 121.28 124.89 120.09 122.11 36,764 +3.17(+2.67%)
Aug 14, 2018 119.91 121.99 118.60 118.94 11,544 -2.16(-1.78%)
Aug 13, 2018 119.73 121.22 117.47 121.10 28,109 +0.59(+0.49%)
Aug 10, 2018 120.56 121.75 119.02 120.50 24,975 +2.74(+2.33%)
Aug 09, 2018 117.94 117.95 116.58 117.77 12,786 -0.30(-0.25%)
Aug 08, 2018 119.08 119.89 117.29 118.06 9,005 -0.77(-0.65%)
Aug 07, 2018 119.08 119.46 117.89 118.84 25,215 -1.25(-1.04%)
Aug 06, 2018 122.59 123.06 120.08 120.09 25,104 -2.26(-1.85%)
Aug 03, 2018 123.48 125.03 122.35 122.35 31,038 -1.13(-0.92%)
Aug 02, 2018 131.64 131.64 123.18 123.48 42,614 -5.06(-3.94%)
Aug 01, 2018 129.26 130.26 127.05 128.54 29,138 -3.27(-2.48%)
Jul 31, 2018 131.52 134.07 129.32 131.82 36,689 -1.01(-0.76%)
Jul 30, 2018 127.17 135.09 126.54 132.83 80,908 +5.66(+4.45%)
Jul 27, 2018 120.03 129.02 120.03 127.17 50,539 +6.55(+5.43%)
Jul 26, 2018 120.92 121.81 119.73 120.62 30,333 +4.88(+4.22%)
Jul 25, 2018 119.55 120.33 115.39 115.74 27,808 -4.23(-3.52%)
Jul 24, 2018 118.30 121.32 116.58 119.97 33,465 -2.20(-1.80%)
Jul 23, 2018 124.73 125.92 121.75 122.17 37,147 -1.55(-1.25%)
Jul 20, 2018 123.06 124.20 121.75 123.72 10,706 -0.24(-0.19%)
Jul 19, 2018 123.72 124.32 122.04 123.96 20,288 +1.55(+1.26%)
Jul 18, 2018 121.87 123.72 121.87 122.41 16,062 +0.54(+0.44%)
Jul 17, 2018 127.59 127.59 121.28 121.87 26,706 -2.80(-2.25%)
Jul 16, 2018 123.42 125.23 122.95 124.67 18,540 +1.19(+0.96%)
Jul 13, 2018 123.48 16,166 +0.30(+0.24%)
Jul 12, 2018 127.77 127.78 123.12 123.18 35,299 -6.55(-5.05%)
Jul 11, 2018 132.35 132.35 127.95 129.73 36,774 +2.02(+1.58%)
Jul 10, 2018 128.36 128.66 126.85 127.71 17,350 -1.07(-0.83%)
Jul 09, 2018 129.44 131.58 128.78 128.78 20,942 -2.86(-2.17%)
Jul 06, 2018 136.10 137.06 131.22 131.64 27,637 -4.88(-3.58%)
Jul 05, 2018 139.74 140.87 136.28 136.52 29,888 -6.00(-4.21%)
Jul 03, 2018 142.52 142.52 142.52 0 +4.99(+3.63%)
Jul 02, 2018 144.68 145.39 137.35 137.53 29,804 -3.99(-2.82%)
Jun 29, 2018 141.82 137.83 141.52 27,534 +0.54(+0.38%)
Jun 28, 2018 146.94 146.94 139.60 140.99 36,022 -5.36(-3.66%)
Jun 27, 2018 139.32 146.34 137.50 146.34 37,870 +5.83(+4.15%)
Jun 26, 2018 141.05 141.76 137.83 140.51 34,663 -1.67(-1.17%)
Jun 25, 2018 136.82 145.45 136.82 142.18 95,641 +8.28(+6.18%)
Jun 22, 2018 131.52 135.45 131.52 133.90 22,860 +1.25(+0.94%)
Jun 21, 2018 129.44 133.31 128.01 132.65 24,690 +3.10(+2.39%)
Jun 20, 2018 129.32 129.80 127.78 129.56 17,950 -1.06(-0.82%)
Jun 19, 2018 133.37 135.09 130.33 130.62 35,870 +17.08(+15.04%)
Jun 18, 2018 116.22 117.38 113.38 113.54 40,607 -0.37(-0.32%)
Jun 15, 2018 113.06 113.59 113.91 34,127 +0.84(+0.74%)
Jun 14, 2018 113.86 114.28 111.70 113.06 29,648 -1.95(-1.69%)
Jun 13, 2018 113.75 115.01 111.75 115.01 38,196 +1.79(+1.58%)
Jun 12, 2018 114.80 114.80 113.12 113.22 12,591 -1.84(-1.60%)
Jun 11, 2018 115.33 115.70 113.91 115.06 15,347 -0.05(-0.05%)
Jun 08, 2018 117.70 117.98 114.80 115.12 34,983 -0.16(-0.14%)
Jun 07, 2018 112.91 116.96 112.37 115.28 31,371 +3.16(+2.82%)
Jun 06, 2018 115.38 112.12 112.12 28,723 -1.90(-1.66%)
Jun 05, 2018 114.75 115.49 113.64 114.01 20,107 -1.53(-1.32%)
Jun 04, 2018 117.80 117.80 115.11 115.54 26,997 -2.69(-2.27%)
Jun 01, 2018 122.64 122.80 118.22 118.22 54,336 -6.34(-5.09%)
May 31, 2018 124.49 125.28 122.17 124.56 56,527 -0.24(-0.19%)
May 30, 2018 125.70 126.44 124.22 124.80 24,161 -2.74(-2.15%)
May 29, 2018 127.33 129.70 125.44 127.54 34,142 +2.42(+1.94%)
May 25, 2018 125.12 125.12 125.12 0 +0.05(+0.04%)
May 24, 2018 124.49 128.55 124.22 125.07 17,799 +0.42(+0.34%)
May 23, 2018 130.65 130.65 124.58 124.65 28,231 -2.95(-2.31%)
May 22, 2018 125.59 128.12 124.38 127.59 15,769 +0.74(+0.58%)
May 21, 2018 126.96 128.18 125.01 126.86 46,103 -3.21(-2.47%)
May 18, 2018 130.12 130.44 128.22 130.07 15,897 +1.75(+1.36%)
May 17, 2018 128.38 130.08 125.49 128.32 28,062 +1.62(+1.28%)
May 16, 2018 128.33 128.33 125.65 126.70 16,915 -1.58(-1.23%)
May 15, 2018 127.44 130.12 127.39 128.28 53,445 +3.58(+2.87%)
May 14, 2018 123.54 124.96 121.80 124.70 27,752 +0.32(+0.25%)
May 11, 2018 124.86 125.75 123.22 124.38 42,219 +0.47(+0.38%)
May 10, 2018 127.65 127.75 123.80 123.91 44,258 -5.16(-4.00%)
May 09, 2018 132.86 134.23 129.05 129.07 46,590 -4.95(-3.69%)
May 08, 2018 135.49 137.33 133.91 134.01 22,224 -0.58(-0.43%)
May 07, 2018 135.96 136.49 133.01 134.59 28,536 -2.95(-2.14%)
May 04, 2018 147.75 147.96 137.07 137.54 44,237 -8.37(-5.74%)
May 03, 2018 149.12 152.86 144.44 145.91 48,465 -0.90(-0.61%)
May 02, 2018 144.44 147.54 142.14 146.81 40,185 +0.47(+0.32%)
May 01, 2018 152.86 153.97 146.33 146.34 31,688 -6.05(-3.97%)
Apr 30, 2018 148.02 152.65 145.59 152.38 31,837 +3.10(+2.08%)
Apr 27, 2018 143.75 151.44 143.71 149.28 30,053 +0.79(+0.53%)
Apr 26, 2018 151.33 152.78 146.54 148.49 38,709 -8.53(-5.43%)
Apr 25, 2018 155.70 162.70 154.87 157.02 63,341 +0.21(+0.13%)
Apr 24, 2018 146.96 160.02 145.81 156.81 54,428 +7.68(+5.15%)
Apr 23, 2018 146.44 151.00 144.65 149.12 28,041 +1.47(+1.00%)
Apr 20, 2018 142.49 149.05 142.38 147.65 52,590 +6.21(+4.39%)
Apr 19, 2018 139.54 142.96 139.23 141.44 28,312 +4.63(+3.39%)
Apr 18, 2018 135.59 139.38 135.59 136.81 23,383 +0.84(+0.62%)
Apr 17, 2018 140.28 140.62 134.75 135.96 35,420 -8.11(-5.63%)
Apr 16, 2018 144.38 146.86 142.33 144.07 25,056 -3.11(-2.11%)
Apr 13, 2018 142.81 149.23 142.44 147.17 39,770 +1.58(+1.08%)
Apr 12, 2018 147.17 148.70 143.96 145.59 24,633 -5.79(-3.82%)
Apr 11, 2018 151.86 151.86 147.49 151.38 26,056 +2.68(+1.80%)
Apr 10, 2018 152.75 155.39 146.65 148.70 43,374 -12.16(-7.56%)
Apr 09, 2018 159.86 161.07 150.91 160.86 38,237 -3.47(-2.11%)
Apr 06, 2018 157.49 165.97 153.60 164.33 45,964 +11.37(+7.43%)
Apr 05, 2018 150.75 155.97 149.86 152.96 31,162 -1.84(-1.19%)
Apr 04, 2018 171.44 172.34 153.49 154.81 51,519 -6.53(-4.05%)
Apr 03, 2018 162.02 170.02 160.49 161.33 107,116 -5.16(-3.10%)
Apr 02, 2018 158.44 171.44 155.02 166.49 142,097 +11.79(+7.62%)
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.