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

Technology Bear -3X Direxion (NY: TECS )

9.420 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 692.26 694.15 676.18 676.18 6,982 -6.62(-0.97%)
Dec 30, 2019 674.29 699.82 672.40 682.80 15,467 +10.40(+1.55%)
Dec 27, 2019 663.89 678.07 662.94 672.40 5,869 +0.00(+0.00%)
Dec 26, 2019 682.80 683.75 672.40 672.40 5,956 -15.13(-2.20%)
Dec 24, 2019 685.64 691.31 684.69 687.53 1,934 +0.95(+0.14%)
Dec 23, 2019 689.42 689.42 681.86 686.58 4,126 -8.17(-1.18%)
Dec 20, 2019 696.64 699.47 690.05 694.75 6,600 -11.31(-1.60%)
Dec 19, 2019 721.15 721.15 705.12 706.06 4,272 -15.08(-2.09%)
Dec 18, 2019 717.38 721.15 712.66 721.15 3,127 +1.88(+0.26%)
Dec 17, 2019 712.66 723.97 712.66 719.26 3,995 +2.83(+0.39%)
Dec 16, 2019 718.32 720.20 707.95 716.43 4,735 -17.91(-2.44%)
Dec 13, 2019 750.37 756.85 729.97 734.34 10,253 -16.02(-2.14%)
Dec 12, 2019 779.59 786.19 745.66 750.37 10,416 -23.57(-3.05%)
Dec 11, 2019 784.30 788.65 772.05 773.94 5,928 -16.97(-2.15%)
Dec 10, 2019 789.02 795.62 778.65 790.90 5,911 -0.94(-0.12%)
Dec 09, 2019 787.13 791.85 775.82 791.85 6,304 +12.25(+1.57%)
Dec 06, 2019 790.90 790.90 777.71 779.59 10,719 -25.45(-3.16%)
Dec 05, 2019 805.04 816.36 804.10 805.04 9,041 -9.43(-1.16%)
Dec 04, 2019 807.87 818.24 806.93 814.47 9,401 -10.37(-1.26%)
Dec 03, 2019 844.64 851.24 822.96 824.84 21,901 +21.68(+2.70%)
Dec 02, 2019 769.22 813.53 769.22 803.16 16,360 +32.05(+4.16%)
Nov 29, 2019 771.11 773.94 765.88 771.11 2,821 +6.60(+0.86%)
Nov 27, 2019 768.28 775.82 763.57 764.51 5,045 -11.31(-1.46%)
Nov 26, 2019 775.82 779.59 770.25 775.82 7,261 -2.83(-0.36%)
Nov 25, 2019 800.33 800.33 777.71 778.65 8,817 -33.94(-4.18%)
Nov 22, 2019 801.27 822.54 799.29 812.59 6,928 +2.83(+0.35%)
Nov 21, 2019 800.33 814.47 799.39 809.76 8,506 +12.25(+1.54%)
Nov 20, 2019 789.02 815.41 782.42 797.50 11,091 +16.03(+2.05%)
Nov 19, 2019 778.65 790.90 776.39 781.48 8,436 -6.60(-0.84%)
Nov 18, 2019 794.67 805.04 783.55 788.08 6,233 -7.54(-0.95%)
Nov 15, 2019 797.50 805.04 794.67 795.62 8,516 -18.85(-2.31%)
Nov 14, 2019 821.07 826.73 812.04 814.47 10,330 +3.77(+0.47%)
Nov 13, 2019 822.96 826.08 808.82 810.70 8,433 -5.66(-0.69%)
Nov 12, 2019 820.13 826.73 807.31 816.36 9,624 -6.60(-0.80%)
Nov 11, 2019 839.92 842.75 821.07 822.96 7,429 -1.88(-0.23%)
Nov 08, 2019 847.46 855.81 824.84 824.84 9,352 -15.08(-1.80%)
Nov 07, 2019 842.75 845.58 824.84 839.92 14,087 -19.80(-2.30%)
Nov 06, 2019 860.66 872.82 855.01 859.72 31,653 +0.94(+0.11%)
Nov 05, 2019 848.41 866.84 848.41 858.78 17,909 +3.77(+0.44%)
Nov 04, 2019 849.35 859.72 846.52 855.01 6,523 -15.08(-1.73%)
Nov 01, 2019 895.54 895.54 869.43 870.09 10,191 -31.11(-3.45%)
Oct 31, 2019 897.43 917.22 891.77 901.20 13,975 +2.83(+0.31%)
Oct 30, 2019 908.74 924.76 895.66 898.37 10,358 -16.97(-1.85%)
Oct 29, 2019 893.66 916.28 888.47 915.34 9,649 +22.62(+2.53%)
Oct 28, 2019 904.97 904.97 889.88 892.71 10,167 -34.88(-3.76%)
Oct 25, 2019 961.53 961.53 923.60 927.59 14,149 -32.99(-3.43%)
Oct 24, 2019 974.73 983.78 958.26 960.59 14,183 -44.30(-4.41%)
Oct 23, 2019 1017 1022 1003 1005 13,446 -0.94(-0.09%)
Oct 22, 2019 961.53 1009 951.16 1006 14,534 +38.65(+4.00%)
Oct 21, 2019 977.55 992.64 966.24 967.18 8,966 -31.11(-3.12%)
Oct 18, 2019 978.50 1018 971.90 998.29 18,738 +25.45(+2.62%)
Oct 17, 2019 952.10 986.04 947.91 972.84 10,178 +7.54(+0.78%)
Oct 16, 2019 961.53 974.73 959.64 965.30 10,878 +19.80(+2.09%)
Oct 15, 2019 965.30 967.18 938.43 945.50 11,253 -32.05(-3.28%)
Oct 14, 2019 980.38 980.38 965.30 977.55 11,389 +2.83(+0.29%)
Oct 11, 2019 980.38 985.10 949.27 974.73 39,536 -43.36(-4.26%)
Oct 10, 2019 1039 1042 1006 1018 23,795 -22.62(-2.17%)
Oct 09, 2019 1054 1058 1027 1041 12,731 -46.19(-4.25%)
Oct 08, 2019 1052 1087 1042 1087 23,360 +54.67(+5.30%)
Oct 07, 2019 1030 1032 1006 1032 15,976 +16.03(+1.58%)
Oct 04, 2019 1050 1050 1013 1016 19,155 -53.74(-5.02%)
Oct 03, 2019 1115 1154 1069 1070 37,057 -40.53(-3.65%)
Oct 02, 2019 1071 1133 1071 1110 28,314 +61.27(+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.