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

Technology Bear -3X Direxion (NY: TECS )

9.130 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
May 31, 2019 1533 1551 1509 1550 12,432 +71.99(+4.87%)
May 30, 2019 1492 1505 1466 1478 6,944 -25.24(-1.68%)
May 29, 2019 1508 1531 1482 1503 14,152 +25.24(+1.71%)
May 28, 2019 1449 1478 1421 1478 12,233 +14.02(+0.96%)
May 24, 2019 1441 1467 1417 1464 10,257 +0.93(+0.06%)
May 23, 2019 1444 1493 1444 1463 21,055 +71.98(+5.17%)
May 22, 2019 1395 1397 1366 1391 6,804 +24.31(+1.78%)
May 21, 2019 1377 1384 1354 1367 6,660 -52.35(-3.69%)
May 20, 2019 1419 1439 1387 1419 10,482 +71.98(+5.34%)
May 17, 2019 1358 1358 1296 1347 10,849 +34.59(+2.64%)
May 16, 2019 1346 1354 1287 1312 13,835 -40.20(-2.97%)
May 15, 2019 1427 1430 1341 1353 15,848 -45.80(-3.27%)
May 14, 2019 1449 1450 1371 1398 16,425 -71.05(-4.83%)
May 13, 2019 1431 1480 1409 1470 18,320 +148.63(+11.25%)
May 10, 2019 1354 1414 1301 1321 21,471 -9.34(-0.70%)
May 09, 2019 1356 1396 1318 1330 17,717 +25.24(+1.93%)
May 08, 2019 1312 1319 1269 1305 8,637 +7.48(+0.58%)
May 07, 2019 1264 1331 1249 1298 14,477 +78.52(+6.44%)
May 06, 2019 1276 1288 1213 1219 9,294 +28.04(+2.35%)
May 03, 2019 1210 1217 1189 1191 3,523 -35.52(-2.90%)
May 02, 2019 1210 1244 1182 1226 8,357 +19.63(+1.63%)
May 01, 2019 1164 1207 1153 1207 7,959 +11.22(+0.94%)
Apr 30, 2019 1207 1225 1193 1196 4,464 -8.41(-0.70%)
Apr 29, 2019 1202 1207 1192 1204 2,934 +0.93(+0.08%)
Apr 26, 2019 1210 1240 1203 1203 4,956 +13.09(+1.10%)
Apr 25, 2019 1172 1208 1163 1190 5,187 +0.93(+0.08%)
Apr 24, 2019 1187 1192 1172 1189 4,697 +0.00(+0.00%)
Apr 23, 2019 1222 1226 1184 1189 5,103 -39.26(-3.20%)
Apr 22, 2019 1255 1255 1228 1228 3,107 -8.41(-0.68%)
Apr 18, 2019 1245 1266 1236 1237 5,101 -9.35(-0.75%)
Apr 17, 2019 1245 1266 1242 1246 4,755 -22.44(-1.77%)
Apr 16, 2019 1271 1284 1264 1269 3,682 -16.82(-1.31%)
Apr 15, 2019 1284 1307 1277 1285 4,320 +0.93(+0.07%)
Apr 12, 2019 1291 1312 1284 1284 5,444 -28.04(-2.14%)
Apr 11, 2019 1302 1319 1300 1312 4,162 +7.48(+0.57%)
Apr 10, 2019 1334 1334 1305 1305 3,865 -29.92(-2.24%)
Apr 09, 2019 1335 1342 1319 1335 4,284 +19.63(+1.49%)
Apr 08, 2019 1341 1356 1313 1315 4,141 -15.89(-1.19%)
Apr 05, 2019 1336 1341 1327 1331 3,766 -16.82(-1.25%)
Apr 04, 2019 1329 1372 1322 1348 4,379 +17.76(+1.34%)
Apr 03, 2019 1339 1347 1311 1330 7,156 -32.72(-2.40%)
Apr 02, 2019 1376 1387 1357 1363 4,324 -14.02(-1.02%)
Apr 01, 2019 1393 1417 1372 1377 5,717 -60.77(-4.23%)
Mar 29, 2019 1447 1463 1436 1438 5,760 -42.06(-2.84%)
Mar 28, 2019 1484 1506 1460 1480 5,132 -14.03(-0.94%)
Mar 27, 2019 1462 1534 1450 1494 5,201 +22.44(+1.53%)
Mar 26, 2019 1456 1496 1428 1471 5,464 -23.37(-1.56%)
Mar 25, 2019 1492 1524 1468 1495 14,284 +16.83(+1.14%)
Mar 22, 2019 1400 1479 1383 1478 12,382 +100.96(+7.33%)
Mar 21, 2019 1491 1491 1368 1377 9,181 -114.05(-7.65%)
Mar 20, 2019 1479 1516 1455 1491 6,043 +14.96(+1.01%)
Mar 19, 2019 1463 1494 1456 1476 5,947 -10.40(-0.70%)
Mar 18, 2019 1505 1513 1476 1486 4,842 -18.64(-1.24%)
Mar 15, 2019 1547 1547 1484 1505 7,335 -54.98(-3.52%)
Mar 14, 2019 1563 1574 1546 1560 2,830 -11.19(-0.71%)
Mar 13, 2019 1588 1588 1541 1571 6,824 -31.68(-1.98%)
Mar 12, 2019 1615 1631 1585 1603 4,430 -27.03(-1.66%)
Mar 11, 2019 1721 1721 1625 1630 6,074 -111.83(-6.42%)
Mar 08, 2019 1809 1815 1738 1742 8,008 +0.93(+0.05%)
Mar 07, 2019 1703 1758 1703 1741 8,215 +48.46(+2.86%)
Mar 06, 2019 1668 1699 1664 1692 4,373 +27.03(+1.62%)
Mar 05, 2019 1654 1680 1650 1665 2,222 +14.91(+0.90%)
Mar 04, 2019 1608 1703 1599 1650 5,019 +19.57(+1.20%)
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.