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

Technology Bear -3X Direxion (NY: TECS )

8.810 +0.340 (+4.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
May 29, 2020 259.10 265.45 249.68 252.00 68,499 -9.75(-3.73%)
May 28, 2020 263.65 263.65 247.26 261.75 100,125 +2.37(+0.91%)
May 27, 2020 264.50 281.36 259.39 259.39 93,765 -5.11(-1.93%)
May 26, 2020 248.40 265.07 247.41 264.50 42,699 +1.42(+0.54%)
May 22, 2020 268.19 271.03 262.89 263.08 76,767 -3.51(-1.31%)
May 21, 2020 256.73 266.87 254.46 266.58 116,610 +10.32(+4.03%)
May 20, 2020 261.94 262.61 254.37 256.26 97,381 -18.28(-6.66%)
May 19, 2020 270.28 274.54 261.38 274.54 74,043 +3.12(+1.15%)
May 18, 2020 275.49 278.23 265.92 271.41 88,047 -20.93(-7.16%)
May 15, 2020 312.32 313.27 292.34 292.34 36,071 -4.07(-1.37%)
May 14, 2020 314.31 325.39 296.41 296.41 52,023 -12.88(-4.16%)
May 13, 2020 291.96 320.09 286.75 309.29 86,873 +15.06(+5.12%)
May 12, 2020 273.40 294.24 271.89 294.24 43,120 +18.47(+6.70%)
May 11, 2020 289.88 289.88 271.79 275.77 35,362 -7.01(-2.48%)
May 08, 2020 286.94 291.78 282.02 282.78 41,615 -11.65(-3.96%)
May 07, 2020 297.27 298.02 290.16 294.43 39,039 -15.53(-5.01%)
May 06, 2020 308.73 313.74 300.30 309.96 32,905 -5.68(-1.80%)
May 05, 2020 318.01 320.24 303.99 315.64 37,927 -13.92(-4.22%)
May 04, 2020 351.62 353.52 329.56 329.56 45,449 -15.44(-4.47%)
May 01, 2020 337.89 347.55 325.98 345.00 75,564 +27.75(+8.75%)
Apr 30, 2020 312.70 324.73 312.42 317.25 48,025 +4.74(+1.52%)
Apr 29, 2020 335.43 338.75 310.24 312.51 66,762 -45.17(-12.63%)
Apr 28, 2020 331.93 359.30 329.94 357.69 69,150 +14.11(+4.11%)
Apr 27, 2020 344.24 350.68 340.96 343.57 40,309 -9.85(-2.79%)
Apr 24, 2020 374.07 379.37 353.42 353.42 59,144 -23.96(-6.35%)
Apr 23, 2020 366.87 378.05 354.94 377.38 61,933 +8.05(+2.18%)
Apr 22, 2020 388.27 392.06 365.55 369.33 34,713 -48.30(-11.56%)
Apr 21, 2020 388.27 425.21 384.49 417.63 78,528 +46.40(+12.50%)
Apr 20, 2020 368.39 373.12 355.13 371.23 32,449 +16.10(+4.53%)
Apr 17, 2020 349.45 371.22 349.45 355.13 43,559 -15.15(-4.09%)
Apr 16, 2020 370.28 388.27 366.49 370.28 42,816 -13.26(-3.46%)
Apr 15, 2020 381.64 391.12 374.07 383.54 51,411 +22.73(+6.30%)
Apr 14, 2020 380.70 387.33 359.86 360.81 57,112 -48.30(-11.81%)
Apr 13, 2020 420.47 436.57 409.11 409.11 42,733 -3.79(-0.92%)
Apr 09, 2020 397.74 424.13 393.96 412.90 63,710 -2.84(-0.68%)
Apr 08, 2020 435.62 446.04 410.06 415.74 43,505 -35.04(-7.77%)
Apr 07, 2020 395.85 451.72 392.06 450.78 70,856 +9.47(+2.15%)
Apr 06, 2020 518.01 525.59 430.89 441.31 78,406 -151.52(-25.56%)
Apr 03, 2020 576.73 611.77 556.64 592.83 56,528 +25.57(+4.51%)
Apr 02, 2020 618.40 622.18 564.42 567.26 54,188 -37.88(-6.26%)
Apr 01, 2020 586.20 620.29 554.95 605.14 65,164 +70.08(+13.10%)
Mar 31, 2020 511.38 541.69 482.98 535.06 55,597 +27.46(+5.41%)
Mar 30, 2020 554.00 561.58 503.81 507.60 60,039 -68.19(-11.84%)
Mar 27, 2020 563.47 580.52 529.38 575.78 60,687 +63.45(+12.38%)
Mar 26, 2020 605.14 611.77 508.54 512.33 57,447 -116.48(-18.52%)
Mar 25, 2020 638.28 661.96 545.48 628.81 69,627 -16.10(-2.50%)
Mar 24, 2020 756.66 757.61 631.65 644.91 55,736 -252.56(-28.14%)
Mar 23, 2020 879.51 987.32 837.90 897.48 51,137 +22.70(+2.59%)
Mar 20, 2020 716.85 883.29 705.50 874.78 51,371 +98.35(+12.67%)
Mar 19, 2020 800.07 862.49 693.20 776.43 38,795 -3.78(-0.48%)
Mar 18, 2020 850.19 900.31 750.89 780.21 60,074 +55.80(+7.70%)
Mar 17, 2020 807.63 915.45 685.64 724.41 66,521 -153.20(-17.46%)
Mar 16, 2020 888.97 945.71 733.87 877.62 52,868 +215.62(+32.57%)
Mar 13, 2020 786.83 937.20 662.00 662.00 75,327 -312.08(-32.04%)
Mar 12, 2020 922.07 974.08 795.34 974.08 76,212 +221.29(+29.40%)
Mar 11, 2020 717.79 779.26 700.77 752.78 54,867 +91.73(+13.88%)
Mar 10, 2020 722.52 809.53 661.05 661.05 65,097 -159.83(-19.47%)
Mar 09, 2020 828.44 832.22 740.49 820.88 54,856 +149.42(+22.25%)
Mar 06, 2020 693.20 720.63 659.37 671.45 76,381 +40.67(+6.45%)
Mar 05, 2020 626.06 640.24 589.18 630.79 63,488 +53.91(+9.34%)
Mar 04, 2020 619.44 645.92 574.99 576.88 67,231 -84.17(-12.73%)
Mar 03, 2020 581.61 679.02 570.26 661.05 121,627 +69.04(+11.66%)
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.