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

Smallcap Bull 3X Direxion (NY: TNA )

35.00 +0.84 (+2.46%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 2, 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 (%)
Oct 29, 2010 12.26 12.67 12.24 12.47 39,214,864 +0.09(+0.71%)
Oct 28, 2010 12.89 12.91 12.20 12.38 57,498,820 -0.22(-1.73%)
Oct 27, 2010 12.43 12.67 12.08 12.60 53,977,988 -0.12(-0.93%)
Oct 25, 2010 12.78 13.15 12.66 12.72 38,524,644 +0.22(+1.78%)
Oct 22, 2010 12.36 12.53 12.22 12.49 36,815,412 +0.21(+1.74%)
Oct 21, 2010 12.64 12.91 11.80 12.28 62,789,288 -0.17(-1.39%)
Oct 20, 2010 12.27 12.66 12.13 12.45 49,909,008 +0.37(+3.06%)
Oct 19, 2010 12.37 12.77 11.80 12.08 70,781,416 -0.77(-6.01%)
Oct 18, 2010 12.66 12.91 12.51 12.86 35,102,484 +0.31(+2.45%)
Oct 15, 2010 12.99 13.05 12.32 12.55 62,250,788 -0.12(-0.97%)
Oct 14, 2010 12.71 12.89 12.32 12.67 52,456,152 -0.01(-0.09%)
Oct 13, 2010 12.39 12.99 12.27 12.68 42,492,636 +0.52(+4.29%)
Oct 12, 2010 11.95 12.29 11.57 12.16 43,466,956 +0.11(+0.90%)
Oct 11, 2010 12.05 12.31 11.94 12.05 27,236,460 +0.03(+0.22%)
Oct 08, 2010 12.03 12.21 11.45 12.03 46,242,392 +0.44(+3.80%)
Oct 07, 2010 11.89 11.91 11.33 11.59 15,407 -0.09(-0.81%)
Oct 06, 2010 11.77 11.90 11.49 11.68 40,364,844 -0.10(-0.88%)
Oct 05, 2010 11.23 11.88 11.02 11.79 26,660 +0.91(+8.36%)
Oct 04, 2010 11.25 11.46 10.66 10.88 59,471,688 -0.46(-4.05%)
Oct 01, 2010 11.48 11.53 11.03 11.34 52,321,708 +0.19(+1.68%)
Sep 30, 2010 11.49 11.69 10.89 11.15 71,786,368 -0.11(-0.99%)
Sep 29, 2010 11.09 11.38 10.97 11.26 72,831 +0.13(+1.13%)
Sep 28, 2010 10.89 11.21 10.31 11.13 25,749 +0.30(+2.78%)
Sep 27, 2010 10.91 10.99 10.68 10.83 37,945,592 -0.07(-0.63%)
Sep 24, 2010 10.37 10.94 10.32 10.90 46,055,316 +0.96(+9.63%)
Sep 23, 2010 10.08 10.54 9.848 9.945 67,407 -0.36(-3.48%)
Sep 22, 2010 10.60 10.82 10.08 10.30 60,342,684 -0.39(-3.61%)
Sep 21, 2010 10.89 11.09 10.65 10.69 59,986 -0.21(-1.89%)
Sep 20, 2010 10.15 10.97 9.936 10.90 47,125,608 +0.85(+8.47%)
Sep 17, 2010 10.04 10.18 9.628 10.04 41,792,796 -0.10(-0.98%)
Sep 15, 2010 9.872 10.22 9.649 10.14 9,945 +0.19(+1.93%)
Sep 14, 2010 10.01 10.25 9.850 9.952 9,666 -0.11(-1.08%)
Sep 13, 2010 9.722 10.17 9.666 10.06 42,633,140 +0.67(+7.09%)
Sep 10, 2010 9.424 9.571 9.242 9.396 50,669,492 +0.08(+0.89%)
Sep 09, 2010 9.722 9.732 9.102 9.313 31,992 +0.02(+0.26%)
Sep 08, 2010 9.199 9.507 9.180 9.289 56,702 +0.17(+1.82%)
Sep 07, 2010 9.583 9.587 9.033 9.123 8,104 -0.53(-5.52%)
Sep 03, 2010 9.599 9.763 9.358 9.656 66,355,676 +0.47(+5.13%)
Sep 02, 2010 8.881 9.256 8.791 9.185 95,600 +0.30(+3.41%)
Sep 01, 2010 8.379 8.905 8.299 8.881 74,834,688 +0.87(+10.92%)
Aug 31, 2010 7.986 8.263 7.777 8.007 256,659 -0.03(-0.32%)
Aug 30, 2010 8.450 8.592 8.031 8.033 66,908,336 +0.11(+1.41%)
Aug 27, 2010 8.457 8.628 7.754 7.922 89,345,240 -0.26(-3.18%)
Aug 26, 2010 8.299 8.446 7.870 8.183 70,011,968 +0.04(+0.44%)
Aug 25, 2010 7.600 8.199 7.522 8.147 60,455 +0.30(+3.80%)
Aug 24, 2010 7.702 8.069 7.462 7.849 223,096 -0.22(-2.73%)
Aug 23, 2010 8.604 8.730 8.059 8.069 69,066,432 -0.34(-4.00%)
Aug 20, 2010 8.303 8.431 8.012 8.405 73,466,480 -0.01(-0.06%)
Aug 19, 2010 9.040 9.118 8.334 8.410 82,261 -0.72(-7.86%)
Aug 18, 2010 9.028 9.400 8.765 9.128 76,449 +0.07(+0.77%)
Aug 17, 2010 8.893 9.277 8.746 9.058 40,734 +0.45(+5.21%)
Aug 16, 2010 8.242 8.768 8.142 8.609 61,861,316 +0.20(+2.40%)
Aug 13, 2010 8.602 8.673 8.374 8.408 58,885,456 -0.29(-3.32%)
Aug 12, 2010 8.327 8.884 8.299 8.697 26,572 -0.17(-1.87%)
Aug 11, 2010 9.417 9.426 8.780 8.862 358,490 -1.41(-13.74%)
Aug 10, 2010 10.26 10.40 9.789 10.27 20,801 -0.34(-3.19%)
Aug 09, 2010 10.51 10.73 10.28 10.61 38,329,608 +0.34(+3.34%)
Aug 06, 2010 10.27 10.41 9.666 10.27 63,958,296 -0.18(-1.72%)
Aug 05, 2010 10.53 10.79 10.43 10.45 41,403,524 -0.37(-3.46%)
Aug 04, 2010 10.67 10.91 10.54 10.82 10,130 +0.32(+3.07%)
Aug 03, 2010 10.64 10.94 10.25 10.50 4,959 -0.23(-2.16%)
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.