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

Smallcap Bull 3X Direxion (NY: TNA )

44.50 -1.43 (-3.11%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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 12.36 12.77 12.34 12.57 38,901,904 +0.09(+0.71%)
Oct 28, 2010 12.99 13.02 12.30 12.48 57,039,936 -0.22(-1.73%)
Oct 27, 2010 12.53 12.77 12.18 12.70 53,547,204 -0.12(-0.93%)
Oct 25, 2010 12.88 13.25 12.77 12.82 38,217,188 +0.22(+1.78%)
Oct 22, 2010 12.46 12.64 12.32 12.59 36,521,596 +0.21(+1.74%)
Oct 21, 2010 12.74 13.02 11.89 12.38 62,288,184 -0.17(-1.39%)
Oct 20, 2010 12.37 12.77 12.22 12.55 49,510,700 +0.37(+3.06%)
Oct 19, 2010 12.47 12.87 11.89 12.18 70,216,528 -0.78(-6.01%)
Oct 18, 2010 12.76 13.01 12.61 12.96 34,822,340 +0.31(+2.45%)
Oct 15, 2010 13.10 13.15 12.42 12.65 61,753,980 -0.12(-0.97%)
Oct 14, 2010 12.81 13.00 12.42 12.77 52,037,512 -0.01(-0.09%)
Oct 13, 2010 12.48 13.09 12.37 12.79 42,153,512 +0.53(+4.29%)
Oct 12, 2010 12.05 12.39 11.67 12.26 43,120,056 +0.11(+0.90%)
Oct 11, 2010 12.15 12.41 12.04 12.15 27,019,092 +0.03(+0.22%)
Oct 08, 2010 12.12 12.30 11.54 12.12 45,873,344 +0.44(+3.80%)
Oct 07, 2010 11.98 12.01 11.42 11.68 15,284 -0.10(-0.81%)
Oct 06, 2010 11.86 12.00 11.58 11.78 40,042,704 -0.11(-0.88%)
Oct 05, 2010 11.32 11.97 11.10 11.88 26,448 +0.92(+8.36%)
Oct 04, 2010 11.34 11.55 10.74 10.96 58,997,060 -0.46(-4.05%)
Oct 01, 2010 11.57 11.62 11.12 11.43 51,904,140 +0.19(+1.68%)
Sep 30, 2010 11.58 11.78 10.97 11.24 71,213,464 -0.11(-0.99%)
Sep 29, 2010 11.18 11.47 11.06 11.35 72,250 +0.13(+1.13%)
Sep 28, 2010 10.98 11.30 10.39 11.22 25,543 +0.30(+2.78%)
Sep 27, 2010 11.00 11.08 10.76 10.92 37,642,760 -0.07(-0.63%)
Sep 24, 2010 10.46 11.02 10.40 10.99 45,687,760 +0.97(+9.63%)
Sep 23, 2010 10.16 10.63 9.927 10.02 66,869 -0.36(-3.48%)
Sep 22, 2010 10.69 10.91 10.16 10.39 59,861,104 -0.39(-3.61%)
Sep 21, 2010 10.98 11.18 10.73 10.78 59,508 -0.21(-1.89%)
Sep 20, 2010 10.23 11.06 10.02 10.98 46,749,508 +0.86(+8.47%)
Sep 17, 2010 10.13 10.27 9.705 10.13 41,459,260 -0.10(-0.98%)
Sep 15, 2010 9.951 10.30 9.727 10.23 9,865 +0.19(+1.93%)
Sep 14, 2010 10.09 10.33 9.930 10.03 9,589 -0.11(-1.08%)
Sep 13, 2010 9.801 10.26 9.743 10.14 42,292,896 +0.67(+7.09%)
Sep 10, 2010 9.500 9.648 9.316 9.471 50,265,116 +0.08(+0.89%)
Sep 09, 2010 9.801 9.810 9.175 9.388 31,736 +0.02(+0.26%)
Sep 08, 2010 9.273 9.583 9.254 9.364 56,250 +0.17(+1.82%)
Sep 07, 2010 9.660 9.665 9.106 9.196 8,039 -0.54(-5.52%)
Sep 03, 2010 9.676 9.841 9.433 9.734 65,826,108 +0.48(+5.13%)
Sep 02, 2010 8.953 9.330 8.862 9.259 94,837 +0.31(+3.41%)
Sep 01, 2010 8.447 8.977 8.365 8.953 74,237,456 +0.88(+10.92%)
Aug 31, 2010 8.050 8.330 7.840 8.072 254,610 -0.03(-0.32%)
Aug 30, 2010 8.518 8.662 8.096 8.098 66,374,360 +0.11(+1.41%)
Aug 27, 2010 8.525 8.697 7.816 7.986 88,632,200 -0.26(-3.18%)
Aug 26, 2010 8.365 8.513 7.933 8.248 69,453,224 +0.04(+0.44%)
Aug 25, 2010 7.661 8.265 7.582 8.213 59,972 +0.30(+3.80%)
Aug 24, 2010 7.764 8.134 7.522 7.912 221,316 -0.22(-2.73%)
Aug 23, 2010 8.673 8.800 8.124 8.134 68,515,232 -0.34(-4.00%)
Aug 20, 2010 8.370 8.499 8.076 8.473 72,880,168 -0.01(-0.06%)
Aug 19, 2010 9.113 9.192 8.401 8.478 81,605 -0.72(-7.86%)
Aug 18, 2010 9.101 9.476 8.836 9.201 75,839 +0.07(+0.77%)
Aug 17, 2010 8.965 9.351 8.817 9.131 40,409 +0.45(+5.21%)
Aug 16, 2010 8.308 8.838 8.208 8.678 61,367,620 +0.20(+2.40%)
Aug 13, 2010 8.671 8.743 8.442 8.475 58,415,508 -0.29(-3.32%)
Aug 12, 2010 8.394 8.955 8.365 8.767 26,360 -0.17(-1.87%)
Aug 11, 2010 9.493 9.502 8.850 8.934 355,629 -1.42(-13.74%)
Aug 10, 2010 10.34 10.48 9.868 10.36 20,635 -0.34(-3.19%)
Aug 09, 2010 10.59 10.82 10.36 10.70 38,023,712 +0.35(+3.35%)
Aug 06, 2010 10.35 10.49 9.743 10.35 63,447,864 -0.18(-1.72%)
Aug 05, 2010 10.61 10.88 10.51 10.53 41,073,096 -0.38(-3.46%)
Aug 04, 2010 10.76 11.00 10.63 10.91 10,049 +0.32(+3.07%)
Aug 03, 2010 10.73 11.03 10.33 10.59 4,920 -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.