Skip to main content

Technology Bear -3X Direxion (NY: TECS )

7.640 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.45 72.45 68.94 70.36 220,411 -3.41(-4.62%)
Mar 30, 2021 73.20 75.19 73.11 73.77 156,178 +1.99(+2.77%)
Mar 29, 2021 71.40 73.39 70.74 71.78 237,395 +1.14(+1.61%)
Mar 26, 2021 76.33 76.61 70.46 70.65 254,622 -5.87(-7.67%)
Mar 25, 2021 77.75 79.53 75.57 76.52 337,645 +0.19(+0.25%)
Mar 24, 2021 72.35 76.42 72.35 76.33 197,378 +2.65(+3.60%)
Mar 23, 2021 71.78 74.25 70.84 73.68 279,007 +1.42(+1.97%)
Mar 22, 2021 75.76 75.86 71.22 72.26 229,545 -4.64(-6.03%)
Mar 19, 2021 76.33 78.03 75.19 76.90 231,930 +0.57(+0.74%)
Mar 18, 2021 73.30 76.52 72.92 76.33 239,538 +5.97(+8.48%)
Mar 17, 2021 71.97 73.49 69.13 70.36 259,276 +0.28(+0.41%)
Mar 16, 2021 70.27 71.17 68.14 70.08 286,010 -1.70(-2.37%)
Mar 15, 2021 73.77 74.91 71.69 71.78 175,755 -2.37(-3.19%)
Mar 12, 2021 75.38 76.61 74.15 74.15 304,347 +1.52(+2.09%)
Mar 11, 2021 74.25 74.62 71.22 72.64 286,408 -4.92(-6.35%)
Mar 10, 2021 74.43 77.84 74.15 77.56 414,977 +0.76(+0.99%)
Mar 09, 2021 79.64 79.83 75.10 76.80 464,524 -8.71(-10.19%)
Mar 08, 2021 80.12 85.70 78.79 85.51 492,791 +5.87(+7.37%)
Mar 05, 2021 81.54 88.26 78.98 79.64 785,990 -5.02(-5.93%)
Mar 04, 2021 80.02 87.50 78.32 84.66 1,182,339 +5.21(+6.56%)
Mar 03, 2021 74.91 79.55 74.15 79.45 474,028 +5.68(+7.70%)
Mar 02, 2021 70.08 73.96 69.98 73.77 253,364 +3.31(+4.70%)
Mar 01, 2021 73.77 75.38 70.27 70.46 306,079 -7.29(-9.38%)
Feb 26, 2021 76.71 80.02 74.15 77.75 667,511 -1.61(-2.03%)
Feb 25, 2021 73.58 80.12 72.07 79.36 579,417 +7.77(+10.85%)
Feb 24, 2021 76.80 78.51 71.40 71.59 279,293 -3.69(-4.91%)
Feb 23, 2021 78.03 81.96 73.68 75.29 508,305 +0.76(+1.02%)
Feb 22, 2021 72.45 74.62 71.78 74.53 228,163 +4.73(+6.78%)
Feb 19, 2021 68.47 70.82 68.28 69.79 204,031 +0.19(+0.27%)
Feb 18, 2021 71.12 72.16 69.23 69.61 226,652 +1.04(+1.52%)
Feb 17, 2021 68.66 70.55 68.18 68.56 197,209 +1.80(+2.70%)
Feb 16, 2021 65.44 67.33 65.15 66.76 117,970 +0.57(+0.86%)
Feb 12, 2021 67.71 68.18 66.01 66.20 122,195 -1.04(-1.55%)
Feb 11, 2021 68.37 68.94 67.05 67.24 177,474 -2.27(-3.27%)
Feb 10, 2021 68.56 71.22 68.09 69.51 199,816 +0.19(+0.27%)
Feb 09, 2021 69.61 69.61 68.18 69.32 124,525 +0.38(+0.55%)
Feb 08, 2021 70.46 70.65 68.94 68.94 133,179 -2.18(-3.06%)
Feb 05, 2021 69.98 71.78 69.98 71.12 132,406 +0.38(+0.54%)
Feb 04, 2021 73.30 73.68 70.74 70.74 169,899 -3.50(-4.72%)
Feb 03, 2021 73.01 75.00 72.64 74.25 132,636 +0.76(+1.03%)
Feb 02, 2021 74.62 74.72 72.83 73.49 180,074 -3.13(-4.08%)
Feb 01, 2021 80.21 81.73 75.48 76.61 289,588 -6.25(-7.54%)
Jan 29, 2021 78.41 84.14 77.65 82.86 488,548 +5.49(+7.10%)
Jan 28, 2021 77.37 78.03 73.49 77.37 322,141 -1.04(-1.33%)
Jan 27, 2021 75.57 80.31 74.62 78.41 367,752 +4.26(+5.75%)
Jan 26, 2021 73.87 75.00 73.30 74.15 131,315 -0.09(-0.13%)
Jan 25, 2021 73.68 79.93 72.92 74.25 241,694 -1.99(-2.61%)
Jan 22, 2021 76.52 76.80 75.18 76.23 113,314 +0.85(+1.13%)
Jan 21, 2021 77.65 78.41 74.72 75.38 204,444 -3.03(-3.86%)
Jan 20, 2021 81.63 81.82 77.56 78.41 226,100 -5.02(-6.02%)
Jan 19, 2021 85.04 85.89 83.05 83.43 163,288 -3.41(-3.93%)
Jan 15, 2021 84.66 87.31 83.53 86.84 151,540 +2.56(+3.03%)
Jan 14, 2021 81.63 84.57 80.97 84.28 143,045 +2.27(+2.77%)
Jan 13, 2021 83.43 83.81 81.35 82.01 137,422 -1.61(-1.93%)
Jan 12, 2021 82.67 86.04 82.53 83.62 168,284 +1.04(+1.26%)
Jan 11, 2021 83.05 83.53 80.78 82.58 301,278 +2.18(+2.71%)
Jan 08, 2021 80.97 83.34 79.83 80.40 252,383 -1.99(-2.41%)
Jan 07, 2021 86.65 86.84 81.63 82.39 219,311 -7.01(-7.84%)
Jan 06, 2021 88.64 90.06 84.47 89.40 314,594 +4.45(+5.24%)
Jan 05, 2021 87.41 87.41 84.57 84.95 131,694 -1.70(-1.97%)
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.