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 (%)
Dec 31, 2019 584.12 585.72 570.56 570.56 8,274 -5.59(-0.97%)
Dec 30, 2019 568.96 590.51 567.37 576.14 18,330 +8.78(+1.55%)
Dec 27, 2019 560.18 572.15 559.39 567.37 6,956 +0.00(+0.00%)
Dec 26, 2019 576.14 576.94 567.37 567.37 7,058 -12.77(-2.20%)
Dec 24, 2019 578.54 583.33 577.74 580.13 2,292 +0.80(+0.14%)
Dec 23, 2019 581.73 581.73 575.35 579.34 4,890 +182.74(+46.08%)
Dec 20, 2019 397.67 399.29 393.91 396.60 11,562 -6.46(-1.60%)
Dec 19, 2019 411.67 411.67 402.52 403.06 7,483 -8.61(-2.09%)
Dec 18, 2019 409.51 411.67 406.82 411.67 5,478 +1.08(+0.26%)
Dec 17, 2019 406.82 413.28 406.82 410.59 6,999 +1.61(+0.39%)
Dec 16, 2019 410.05 411.13 404.13 408.98 8,296 -10.22(-2.44%)
Dec 13, 2019 428.35 432.04 416.70 419.20 17,962 -9.15(-2.14%)
Dec 12, 2019 445.03 448.80 425.66 428.35 18,247 -13.45(-3.05%)
Dec 11, 2019 447.72 450.20 440.72 441.80 10,385 -9.69(-2.15%)
Dec 10, 2019 450.41 454.18 444.49 451.49 10,355 -0.54(-0.12%)
Dec 09, 2019 449.33 452.02 442.88 452.02 11,044 +7.00(+1.57%)
Dec 06, 2019 451.49 451.49 443.95 445.03 18,778 -14.53(-3.16%)
Dec 05, 2019 459.56 466.02 459.02 459.56 15,839 -5.38(-1.16%)
Dec 04, 2019 461.17 467.09 460.63 464.94 16,468 -5.92(-1.26%)
Dec 03, 2019 482.16 485.93 469.78 470.86 38,366 +12.38(+2.70%)
Dec 02, 2019 439.11 464.40 439.11 458.48 28,659 +18.30(+4.16%)
Nov 29, 2019 440.19 441.80 437.20 440.19 4,943 +3.77(+0.86%)
Nov 27, 2019 438.57 442.88 435.88 436.42 8,838 -6.46(-1.46%)
Nov 26, 2019 442.88 445.03 439.70 442.88 12,720 -1.61(-0.36%)
Nov 25, 2019 456.87 456.87 443.95 444.49 15,446 -19.37(-4.18%)
Nov 22, 2019 457.41 469.55 456.28 463.86 12,136 +1.61(+0.35%)
Nov 21, 2019 456.87 464.94 456.33 462.25 14,901 +7.00(+1.54%)
Nov 20, 2019 450.41 465.48 446.64 455.25 19,429 +9.15(+2.05%)
Nov 19, 2019 444.49 451.49 443.20 446.11 14,778 -3.77(-0.84%)
Nov 18, 2019 453.64 459.56 447.29 449.87 10,920 -4.31(-0.95%)
Nov 15, 2019 455.25 459.56 453.64 454.18 14,918 -10.76(-2.31%)
Nov 14, 2019 468.71 471.94 463.55 464.94 18,096 +2.15(+0.47%)
Nov 13, 2019 469.78 471.56 461.71 462.79 14,773 -3.23(-0.69%)
Nov 12, 2019 468.17 471.94 460.85 466.02 16,859 -3.77(-0.80%)
Nov 11, 2019 479.47 481.08 468.71 469.78 13,015 -1.08(-0.23%)
Nov 08, 2019 483.77 488.54 470.86 470.86 16,382 -8.61(-1.80%)
Nov 07, 2019 481.08 482.70 470.86 479.47 24,678 -11.30(-2.30%)
Nov 06, 2019 491.31 498.25 488.08 490.77 55,450 +0.54(+0.11%)
Nov 05, 2019 484.31 494.83 484.31 490.23 31,373 +2.15(+0.44%)
Nov 04, 2019 484.85 490.77 483.24 488.08 11,426 -8.61(-1.73%)
Nov 01, 2019 511.22 511.22 496.31 496.69 17,852 -17.76(-3.45%)
Oct 31, 2019 512.29 523.60 509.07 514.45 24,481 +1.62(+0.31%)
Oct 30, 2019 518.75 527.90 511.29 512.83 18,145 -9.69(-1.85%)
Oct 29, 2019 510.14 523.06 507.18 522.52 16,904 +12.92(+2.53%)
Oct 28, 2019 516.60 516.60 507.99 509.60 17,810 -19.91(-3.76%)
Oct 25, 2019 548.89 548.89 527.23 529.51 24,786 -18.83(-3.43%)
Oct 24, 2019 556.42 561.59 547.02 548.35 24,845 -25.29(-4.41%)
Oct 23, 2019 580.64 583.33 572.57 573.64 23,555 -0.54(-0.09%)
Oct 22, 2019 548.89 575.79 542.97 574.18 25,462 +22.06(+4.00%)
Oct 21, 2019 558.04 566.65 551.58 552.12 15,707 -17.76(-3.12%)
Oct 18, 2019 558.57 581.17 554.81 569.87 32,825 +14.53(+2.62%)
Oct 17, 2019 543.51 562.88 541.11 555.35 17,831 +4.31(+0.78%)
Oct 16, 2019 548.89 556.42 547.81 551.04 19,056 +11.30(+2.09%)
Oct 15, 2019 551.04 552.12 535.70 539.74 19,714 -18.30(-3.28%)
Oct 14, 2019 559.65 559.65 551.04 558.04 19,952 +1.61(+0.29%)
Oct 11, 2019 559.65 562.34 541.89 556.42 69,258 -24.75(-4.26%)
Oct 10, 2019 593.01 594.63 574.18 581.17 41,685 -12.92(-2.17%)
Oct 09, 2019 601.62 603.78 586.02 594.09 22,302 -26.37(-4.25%)
Oct 08, 2019 600.55 620.46 594.63 620.46 40,922 +31.21(+5.30%)
Oct 07, 2019 588.17 589.25 574.18 589.25 27,986 +9.15(+1.58%)
Oct 04, 2019 599.47 599.47 578.48 580.10 33,555 -30.67(-5.02%)
Oct 03, 2019 636.60 658.55 609.97 610.77 64,915 -23.14(-3.65%)
Oct 02, 2019 611.31 646.83 611.31 633.91 49,600 +34.98(+5.84%)
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.