Skip to main content

Technology Bear -3X Direxion (NY: TECS )

6.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 77.33 82.98 76.58 81.72 495,395 +5.42(+7.10%)
Jan 28, 2021 76.30 76.96 72.47 76.30 326,656 -1.03(-1.33%)
Jan 27, 2021 74.53 79.20 73.59 77.33 372,906 +4.20(+5.75%)
Jan 26, 2021 72.85 73.97 72.29 73.13 133,155 -0.09(-0.13%)
Jan 25, 2021 72.66 78.82 71.91 73.22 245,081 -1.96(-2.61%)
Jan 22, 2021 75.46 75.74 74.14 75.18 114,902 +0.84(+1.13%)
Jan 21, 2021 76.58 77.33 73.69 74.34 207,309 -2.99(-3.86%)
Jan 20, 2021 80.50 80.69 76.49 77.33 229,268 -4.95(-6.02%)
Jan 19, 2021 83.87 84.71 81.90 82.28 165,576 -3.36(-3.93%)
Jan 15, 2021 83.49 86.11 82.37 85.64 153,663 +2.52(+3.03%)
Jan 14, 2021 80.50 83.40 79.85 83.12 145,049 +2.24(+2.77%)
Jan 13, 2021 82.28 82.65 80.22 80.88 139,348 -1.59(-1.93%)
Jan 12, 2021 81.53 84.85 81.39 82.47 170,642 +1.03(+1.26%)
Jan 11, 2021 81.90 82.37 79.66 81.44 305,500 +2.15(+2.71%)
Jan 08, 2021 79.85 82.19 78.73 79.29 255,920 -1.96(-2.41%)
Jan 07, 2021 85.45 85.64 80.50 81.25 222,384 -6.91(-7.84%)
Jan 06, 2021 87.42 88.82 83.31 88.16 319,002 +4.39(+5.24%)
Jan 05, 2021 86.20 86.20 83.40 83.77 133,540 -1.68(-1.97%)
Jan 04, 2021 80.32 88.54 80.22 85.45 388,786 +4.02(+4.93%)
Dec 31, 2020 81.44 81.44 81.44 79,916 -0.37(-0.46%)
Dec 30, 2020 81.06 82.19 80.32 81.81 79,916 +0.00(+0.00%)
Dec 29, 2020 79.48 82.19 78.92 81.81 219,499 +1.21(+1.51%)
Dec 28, 2020 81.06 82.09 80.13 80.60 155,452 -2.80(-3.36%)
Dec 24, 2020 84.80 84.80 82.75 83.40 76,933 -1.96(-2.30%)
Dec 23, 2020 82.93 85.45 82.84 85.36 75,379 +2.05(+2.47%)
Dec 22, 2020 84.05 85.27 82.09 83.31 164,107 -2.15(-2.51%)
Dec 21, 2020 89.00 91.24 85.36 85.45 199,850 -0.19(-0.22%)
Dec 18, 2020 84.52 87.32 84.51 85.64 179,319 +0.65(+0.77%)
Dec 17, 2020 85.08 86.11 84.24 84.99 152,419 -1.96(-2.26%)
Dec 16, 2020 88.35 89.19 85.92 86.95 182,953 -1.77(-2.00%)
Dec 15, 2020 90.12 92.08 88.72 88.72 198,341 -4.67(-5.00%)
Dec 14, 2020 93.21 93.67 90.87 93.39 173,856 -1.03(-1.09%)
Dec 11, 2020 95.54 97.59 94.42 94.42 199,385 +0.56(+0.60%)
Dec 10, 2020 96.29 96.66 92.46 93.86 209,141 -0.28(-0.30%)
Dec 09, 2020 89.28 95.17 88.54 94.14 277,606 +5.04(+5.66%)
Dec 08, 2020 90.40 91.34 88.26 89.10 86,571 -0.93(-1.04%)
Dec 07, 2020 90.59 91.06 89.19 90.03 125,301 -0.75(-0.82%)
Dec 04, 2020 93.02 93.77 90.78 90.78 219,697 -3.08(-3.28%)
Dec 03, 2020 92.93 94.33 91.71 93.86 120,600 +0.56(+0.60%)
Dec 02, 2020 94.42 96.29 93.11 93.30 159,180 +0.37(+0.40%)
Dec 01, 2020 94.23 95.45 91.43 92.93 290,955 -3.46(-3.59%)
Nov 30, 2020 98.72 102.17 96.38 96.38 200,357 -2.33(-2.37%)
Nov 27, 2020 98.90 99.28 97.45 98.72 97,813 -1.68(-1.67%)
Nov 25, 2020 100.30 101.47 99.09 100.40 112,000 -0.84(-0.83%)
Nov 24, 2020 104.04 106.47 100.40 101.24 180,713 -4.20(-3.99%)
Nov 23, 2020 104.23 108.06 102.31 105.44 205,509 +0.19(+0.18%)
Nov 20, 2020 101.89 105.39 101.80 105.25 177,274 +3.08(+3.02%)
Nov 19, 2020 105.53 106.65 101.61 102.17 193,603 -2.71(-2.58%)
Nov 18, 2020 101.70 104.88 100.49 104.88 184,624 +3.45(+3.41%)
Nov 17, 2020 101.05 102.64 99.84 101.42 124,375 +1.77(+1.78%)
Nov 16, 2020 102.64 103.39 99.28 99.65 164,195 -3.18(-3.09%)
Nov 13, 2020 103.01 106.05 102.17 102.83 243,575 -2.61(-2.48%)
Nov 12, 2020 102.64 106.93 101.24 105.44 411,034 +2.61(+2.54%)
Nov 11, 2020 107.03 107.87 101.89 102.83 268,994 -7.94(-7.17%)
Nov 10, 2020 107.96 113.10 105.44 110.76 505,831 +6.16(+5.89%)
Nov 09, 2020 95.91 105.07 93.11 104.60 696,007 +1.96(+1.91%)
Nov 06, 2020 104.69 108.69 101.70 102.64 329,888 -1.21(-1.17%)
Nov 05, 2020 105.91 106.84 102.73 103.85 461,166 -10.46(-9.15%)
Nov 04, 2020 117.21 121.69 111.60 114.31 718,440 -15.04(-11.62%)
Nov 03, 2020 133.36 135.23 125.99 129.35 401,522 -7.47(-5.46%)
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.