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

Technology Bear -3X Direxion (NY: TECS )

8.310 -0.740 (-8.18%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 31, 2018 1694 1694 1694 0 -5.55(-0.33%)
Aug 30, 2018 1699 1713 1667 1700 1,625 +14.82(+0.88%)
Aug 29, 2018 1730 1730 1679 1685 1,564 -45.39(-2.62%)
Aug 28, 2018 1726 1741 1719 1730 978 -9.26(-0.53%)
Aug 27, 2018 1760 1766 1735 1740 1,378 -48.17(-2.69%)
Aug 24, 2018 1833 1833 1785 1788 1,519 -56.50(-3.06%)
Aug 23, 2018 1855 1855 1810 1844 1,126 -7.41(-0.40%)
Aug 22, 2018 1881 1894 1844 1852 930 -13.94(-0.75%)
Aug 21, 2018 1862 1876 1836 1866 2,452 -11.07(-0.59%)
Aug 20, 2018 1855 1901 1855 1877 1,319 +12.04(+0.65%)
Aug 17, 2018 1892 1914 1854 1865 1,079 -14.91(-0.79%)
Aug 16, 2018 1853 1887 1844 1879 1,033 -20.29(-1.07%)
Aug 15, 2018 1887 1943 1868 1900 2,363 +49.33(+2.67%)
Aug 14, 2018 1865 1898 1845 1850 742 -33.58(-1.78%)
Aug 13, 2018 1863 1886 1828 1884 1,806 +9.26(+0.49%)
Aug 10, 2018 1876 1894 1852 1875 1,605 +42.61(+2.33%)
Aug 09, 2018 1835 1835 1814 1832 821 -4.63(-0.25%)
Aug 08, 2018 1853 1865 1825 1837 578 -12.04(-0.65%)
Aug 07, 2018 1853 1858 1834 1849 1,620 -19.45(-1.04%)
Aug 06, 2018 1907 1914 1868 1868 1,613 -35.20(-1.85%)
Aug 03, 2018 1921 1945 1903 1903 1,995 -17.60(-0.92%)
Aug 02, 2018 2048 2048 1916 1921 2,739 -78.73(-3.94%)
Aug 01, 2018 2011 2027 1977 2000 1,872 -50.95(-2.48%)
Jul 31, 2018 2046 2086 2012 2051 2,358 -15.74(-0.76%)
Jul 30, 2018 1978 2102 1969 2066 5,200 +87.99(+4.45%)
Jul 27, 2018 1867 2007 1867 1978 3,248 +101.89(+5.43%)
Jul 26, 2018 1881 1895 1863 1877 1,949 +75.95(+4.22%)
Jul 25, 2018 1860 1872 1795 1801 1,787 -65.76(-3.52%)
Jul 24, 2018 1840 1887 1814 1866 2,151 -34.27(-1.80%)
Jul 23, 2018 1941 1959 1894 1901 2,387 -24.09(-1.25%)
Jul 20, 2018 1915 1932 1894 1925 688 -3.70(-0.19%)
Jul 19, 2018 1925 1934 1899 1928 1,304 +24.08(+1.26%)
Jul 18, 2018 1896 1925 1896 1904 1,032 +8.34(+0.44%)
Jul 17, 2018 1985 1985 1887 1896 1,716 -43.54(-2.24%)
Jul 16, 2018 1920 1948 1913 1940 1,191 +18.53(+0.96%)
Jul 13, 2018 1921 1,039 +4.63(+0.24%)
Jul 12, 2018 1988 1988 1916 1916 2,268 -101.89(-5.05%)
Jul 11, 2018 2059 2059 1991 2018 2,363 +31.50(+1.59%)
Jul 10, 2018 1997 2002 1973 1987 1,115 -16.68(-0.83%)
Jul 09, 2018 2014 2047 2004 2004 1,346 -44.46(-2.17%)
Jul 06, 2018 2117 2132 2041 2048 1,776 -75.95(-3.58%)
Jul 05, 2018 2174 2192 2120 2124 1,921 -93.34(-4.21%)
Jul 03, 2018 2217 2217 2217 0 +77.59(+3.63%)
Jul 02, 2018 2251 2262 2137 2140 1,915 -62.06(-2.82%)
Jun 29, 2018 2206 2144 2202 1,769 +8.34(+0.38%)
Jun 28, 2018 2286 2286 2172 2193 2,315 -83.36(-3.66%)
Jun 27, 2018 2167 2277 2139 2277 2,434 +90.77(+4.15%)
Jun 26, 2018 2194 2205 2144 2186 2,228 -25.94(-1.17%)
Jun 25, 2018 2129 2263 2129 2212 6,147 +128.75(+6.18%)
Jun 22, 2018 2046 2107 2046 2083 1,469 +19.46(+0.94%)
Jun 21, 2018 2014 2074 1991 2064 1,587 +48.16(+2.39%)
Jun 20, 2018 2012 2019 1988 2016 1,153 -16.58(-0.82%)
Jun 19, 2018 2075 2102 2028 2032 2,305 +36.50(+1.83%)
Jun 18, 2018 2043 2063 1993 1996 2,310 -6.48(-0.32%)
Jun 15, 2018 1987 1997 2002 1,941 +14.81(+0.75%)
Jun 14, 2018 2001 2009 1963 1987 1,686 -34.24(-1.69%)
Jun 13, 2018 1999 2022 1964 2022 2,173 +31.46(+1.58%)
Jun 12, 2018 2018 2018 1988 1990 716 -32.38(-1.60%)
Jun 11, 2018 2027 2034 2002 2022 873 -0.93(-0.05%)
Jun 08, 2018 2069 2074 2018 2023 1,990 -2.77(-0.14%)
Jun 07, 2018 1985 2056 1975 2026 1,784 +55.51(+2.82%)
Jun 06, 2018 2028 1971 1971 1,634 -33.31(-1.66%)
Jun 05, 2018 2017 2030 1997 2004 1,143 -26.83(-1.32%)
Jun 04, 2018 2071 2071 2023 2031 1,535 -47.18(-2.27%)
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.