Skip to main content

Technology Bear -3X Direxion (NY: TECS )

6.090 +0.170 (+2.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.05 43.05 42.12 42.31 239,166 +0.19(+0.44%)
Jul 29, 2021 42.96 42.96 41.65 42.12 178,614 -0.56(-1.31%)
Jul 28, 2021 42.49 43.96 42.03 42.68 276,767 +0.00(+0.00%)
Jul 27, 2021 41.65 44.17 41.56 42.68 346,681 +1.31(+3.16%)
Jul 26, 2021 41.56 42.12 41.23 41.37 118,112 +0.00(+0.00%)
Jul 23, 2021 42.21 42.49 41.28 41.37 216,342 -1.31(-3.06%)
Jul 22, 2021 43.33 43.33 42.49 42.68 192,384 -0.93(-2.14%)
Jul 21, 2021 44.73 45.11 43.52 43.61 241,546 -1.21(-2.71%)
Jul 20, 2021 46.32 47.07 44.08 44.83 324,791 -2.15(-4.57%)
Jul 19, 2021 46.98 47.82 46.32 46.98 519,731 +1.87(+4.14%)
Jul 16, 2021 43.43 45.30 42.96 45.11 458,491 +1.31(+2.99%)
Jul 15, 2021 42.96 44.55 42.87 43.80 329,971 +1.03(+2.40%)
Jul 14, 2021 42.68 43.43 42.12 42.77 273,109 -1.03(-2.35%)
Jul 13, 2021 44.64 44.64 42.77 43.80 247,950 -0.47(-1.05%)
Jul 12, 2021 43.89 44.73 43.80 44.27 96,918 -0.09(-0.21%)
Jul 09, 2021 45.67 46.04 44.27 44.36 145,469 -1.31(-2.86%)
Jul 08, 2021 46.70 47.07 45.30 45.67 398,458 +1.21(+2.73%)
Jul 07, 2021 44.27 45.48 44.17 44.45 267,313 -0.75(-1.65%)
Jul 06, 2021 45.30 46.46 44.55 45.20 260,519 -0.47(-1.02%)
Jul 02, 2021 46.79 46.88 45.48 45.67 204,820 -1.87(-3.93%)
Jul 01, 2021 47.91 48.55 47.54 47.54 134,633 -0.28(-0.59%)
Jun 30, 2021 47.82 48.28 47.44 47.82 196,664 +0.19(+0.39%)
Jun 29, 2021 48.75 48.94 47.54 47.63 167,883 -1.12(-2.30%)
Jun 28, 2021 49.78 49.78 48.56 48.75 115,950 -1.49(-2.97%)
Jun 25, 2021 49.87 50.53 49.87 50.24 110,092 +0.09(+0.19%)
Jun 24, 2021 49.96 50.43 49.68 50.15 138,169 -1.03(-2.01%)
Jun 23, 2021 50.81 51.46 50.53 51.18 173,058 +0.28(+0.55%)
Jun 22, 2021 52.30 52.63 50.81 50.90 213,590 -1.40(-2.68%)
Jun 21, 2021 54.07 55.10 52.25 52.30 179,202 -1.77(-3.28%)
Jun 18, 2021 53.33 54.26 52.77 54.07 373,396 +1.49(+2.84%)
Jun 17, 2021 55.29 55.29 52.02 52.58 363,886 -1.96(-3.60%)
Jun 16, 2021 53.42 56.13 53.09 54.54 352,767 +0.84(+1.57%)
Jun 15, 2021 52.86 53.98 52.86 53.70 211,121 +1.03(+1.95%)
Jun 14, 2021 54.26 54.87 52.67 52.67 321,972 -1.77(-3.26%)
Jun 11, 2021 55.01 55.29 54.40 54.45 190,502 -0.84(-1.52%)
Jun 10, 2021 56.41 56.87 54.91 55.29 265,513 -1.21(-2.15%)
Jun 09, 2021 55.85 56.74 55.59 56.50 244,686 -0.19(-0.33%)
Jun 08, 2021 55.94 57.25 55.19 56.69 371,501 +0.00(+0.00%)
Jun 07, 2021 56.88 57.58 56.55 56.69 254,482 +0.00(+0.00%)
Jun 04, 2021 59.12 59.12 56.53 56.69 275,922 -3.46(-5.75%)
Jun 03, 2021 60.05 61.27 59.30 60.14 444,990 +1.49(+2.55%)
Jun 02, 2021 59.68 59.68 57.81 58.65 254,692 -1.12(-1.87%)
Jun 01, 2021 57.90 60.14 57.90 59.77 391,346 +0.93(+1.59%)
May 28, 2021 58.74 59.02 57.90 58.84 238,480 -0.75(-1.25%)
May 27, 2021 58.74 59.58 58.11 59.58 287,742 +0.93(+1.59%)
May 26, 2021 58.37 59.21 57.86 58.65 197,140 +0.09(+0.16%)
May 25, 2021 57.72 59.02 57.62 58.56 317,790 -0.09(-0.16%)
May 24, 2021 60.33 60.42 58.00 58.65 231,678 -3.36(-5.42%)
May 21, 2021 60.14 62.20 59.86 62.01 379,937 +1.03(+1.68%)
May 20, 2021 63.88 63.88 60.33 60.99 336,938 -3.74(-5.77%)
May 19, 2021 68.55 68.74 64.53 64.72 560,445 -0.65(-1.00%)
May 18, 2021 63.13 65.56 62.90 65.37 155,814 +1.59(+2.49%)
May 17, 2021 63.41 65.51 63.41 63.79 252,458 +1.21(+1.94%)
May 14, 2021 64.53 65.09 61.77 62.57 230,841 -4.20(-6.29%)
May 13, 2021 67.80 68.33 65.00 66.78 490,153 -2.90(-4.16%)
May 12, 2021 67.15 70.23 66.12 69.67 594,807 +5.51(+8.59%)
May 11, 2021 67.24 67.80 63.88 64.16 716,017 +0.37(+0.59%)
May 10, 2021 59.96 63.69 59.96 63.79 556,151 +4.58(+7.73%)
May 07, 2021 59.02 60.05 58.18 59.21 248,414 -1.49(-2.46%)
May 06, 2021 62.95 64.11 60.70 60.70 211,823 -1.96(-3.13%)
May 05, 2021 60.70 62.99 60.42 62.67 202,728 +0.28(+0.45%)
May 04, 2021 60.61 64.25 60.33 62.39 407,521 +3.46(+5.86%)
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.