Skip to main content

Technology Bear -3X Direxion (NY: TECS )

7.680 +0.040 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.680 7.730 7.625 7.680 8,453,144 +0.04(+0.52%)
Mar 27, 2024 7.610 7.800 7.590 7.640 13,914,516 -0.09(-1.16%)
Mar 26, 2024 7.560 7.750 7.520 7.730 9,454,528 +0.10(+1.31%)
Mar 25, 2024 7.700 7.765 7.540 7.630 7,181,475 +0.15(+2.01%)
Mar 22, 2024 7.490 7.568 7.400 7.480 7,800,596 -0.01(-0.13%)
Mar 21, 2024 7.250 7.510 7.250 7.490 11,581,486 +0.01(+0.13%)
Mar 20, 2024 7.730 7.815 7.480 7.480 9,934,366 -0.28(-3.61%)
Mar 19, 2024 7.990 8.105 7.740 7.760 10,935,147 -0.11(-1.39%)
Mar 18, 2024 7.770 7.884 7.611 7.869 10,466,116 -0.11(-1.37%)
Mar 15, 2024 7.979 8.073 7.859 7.979 12,663,367 +0.35(+4.55%)
Mar 14, 2024 7.532 7.770 7.443 7.631 15,927,749 +0.00(+0.00%)
Mar 13, 2024 7.453 7.716 7.438 7.631 8,464,695 +0.25(+3.36%)
Mar 12, 2024 7.631 7.859 7.375 7.383 11,166,742 -0.47(-5.94%)
Mar 11, 2024 7.909 8.018 7.805 7.850 9,202,247 +0.05(+0.64%)
Mar 08, 2024 7.423 7.805 7.259 7.800 20,403,478 +0.35(+4.66%)
Mar 07, 2024 7.631 7.740 7.376 7.453 12,896,066 -0.36(-4.57%)
Mar 06, 2024 7.750 7.969 7.626 7.810 14,569,125 -0.19(-2.36%)
Mar 05, 2024 7.661 8.147 7.661 7.998 19,823,890 +0.56(+7.47%)
Mar 04, 2024 7.482 7.522 7.319 7.443 6,499,639 +0.00(+0.00%)
Mar 01, 2024 7.820 7.820 7.403 7.443 6,424,237 -0.44(-5.54%)
Feb 29, 2024 7.988 8.147 7.810 7.879 9,424,602 -0.24(-2.93%)
Feb 28, 2024 8.117 8.214 8.058 8.117 6,326,022 +0.11(+1.36%)
Feb 27, 2024 7.988 8.187 7.974 8.008 6,686,699 -0.02(-0.25%)
Feb 26, 2024 7.939 8.048 7.879 8.028 5,040,703 -0.03(-0.37%)
Feb 23, 2024 7.830 8.127 7.770 8.058 6,975,907 +0.07(+0.87%)
Feb 22, 2024 8.157 8.226 7.909 7.988 9,306,505 -0.85(-9.65%)
Feb 21, 2024 8.931 9.130 8.842 8.842 12,886,805 +0.18(+2.06%)
Feb 20, 2024 8.574 8.921 8.485 8.663 14,263,462 +0.26(+3.07%)
Feb 16, 2024 8.117 8.445 8.068 8.405 9,017,748 +0.24(+2.92%)
Feb 15, 2024 8.078 8.316 8.068 8.167 9,916,335 +0.06(+0.73%)
Feb 14, 2024 8.197 8.371 8.088 8.108 12,349,148 -0.28(-3.31%)
Feb 13, 2024 8.495 8.564 8.217 8.385 10,763,789 +0.43(+5.36%)
Feb 12, 2024 7.780 7.998 7.716 7.959 5,147,749 +0.17(+2.17%)
Feb 09, 2024 8.008 8.038 7.750 7.790 4,223,095 -0.31(-3.80%)
Feb 08, 2024 8.157 8.167 8.038 8.098 5,125,949 -0.07(-0.85%)
Feb 07, 2024 8.346 8.435 8.162 8.167 6,830,937 -0.34(-3.97%)
Feb 06, 2024 8.356 8.663 8.316 8.505 6,832,458 +0.11(+1.30%)
Feb 05, 2024 8.356 8.622 8.316 8.395 6,613,171 -0.05(-0.59%)
Feb 02, 2024 8.892 8.892 8.356 8.445 11,874,548 -0.27(-3.08%)
Feb 01, 2024 8.931 8.951 8.663 8.713 9,714,144 -0.31(-3.41%)
Jan 31, 2024 8.753 9.030 8.634 9.021 10,399,177 +0.54(+6.32%)
Jan 30, 2024 8.296 8.564 8.256 8.485 7,482,673 +0.20(+2.40%)
Jan 29, 2024 8.465 8.534 8.266 8.286 4,772,624 -0.24(-2.79%)
Jan 26, 2024 8.405 8.569 8.286 8.524 8,032,365 +0.31(+3.74%)
Jan 25, 2024 8.088 8.336 7.969 8.217 7,259,361 -0.10(-1.19%)
Jan 24, 2024 8.316 8.385 8.056 8.316 9,457,252 -0.18(-2.10%)
Jan 23, 2024 8.574 8.713 8.465 8.495 5,165,251 -0.09(-1.04%)
Jan 22, 2024 8.544 8.674 8.420 8.584 5,690,046 -0.12(-1.37%)
Jan 19, 2024 9.169 9.214 8.693 8.703 8,017,196 -0.64(-6.80%)
Jan 18, 2024 9.546 9.656 9.308 9.338 7,310,807 -0.58(-5.81%)
Jan 17, 2024 9.993 10.24 9.884 9.914 10,263,942 +0.14(+1.42%)
Jan 16, 2024 9.884 10.05 9.646 9.775 6,625,526 -0.08(-0.81%)
Jan 12, 2024 9.864 9.988 9.775 9.854 4,835,873 -0.08(-0.80%)
Jan 11, 2024 9.953 10.35 9.776 9.934 8,092,912 -0.12(-1.18%)
Jan 10, 2024 10.31 10.38 9.993 10.05 5,362,661 -0.26(-2.50%)
Jan 09, 2024 10.61 10.68 10.23 10.31 4,169,480 -0.06(-0.57%)
Jan 08, 2024 11.07 11.07 10.35 10.37 12,148,816 -0.81(-7.28%)
Jan 05, 2024 11.18 11.33 10.92 11.18 6,926,256 +0.00(+0.00%)
Jan 04, 2024 11.15 11.21 10.92 11.18 5,864,004 +0.24(+2.18%)
Jan 03, 2024 10.91 10.98 10.72 10.95 6,711,578 +0.37(+3.47%)
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.