Skip to main content

Technology Bear -3X Direxion (NY: TECS )

7.680 +0.040 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.41 84.14 77.65 82.86 488,548 +5.49(+7.10%)
Jan 28, 2021 77.37 78.03 73.49 77.37 322,141 -1.04(-1.33%)
Jan 27, 2021 75.57 80.31 74.62 78.41 367,752 +4.26(+5.75%)
Jan 26, 2021 73.87 75.00 73.30 74.15 131,315 -0.09(-0.13%)
Jan 25, 2021 73.68 79.93 72.92 74.25 241,694 -1.99(-2.61%)
Jan 22, 2021 76.52 76.80 75.18 76.23 113,314 +0.85(+1.13%)
Jan 21, 2021 77.65 78.41 74.72 75.38 204,444 -3.03(-3.86%)
Jan 20, 2021 81.63 81.82 77.56 78.41 226,100 -5.02(-6.02%)
Jan 19, 2021 85.04 85.89 83.05 83.43 163,288 -3.41(-3.93%)
Jan 15, 2021 84.66 87.31 83.53 86.84 151,540 +2.56(+3.03%)
Jan 14, 2021 81.63 84.57 80.97 84.28 143,045 +2.27(+2.77%)
Jan 13, 2021 83.43 83.81 81.35 82.01 137,422 -1.61(-1.93%)
Jan 12, 2021 82.67 86.04 82.53 83.62 168,284 +1.04(+1.26%)
Jan 11, 2021 83.05 83.53 80.78 82.58 301,278 +2.18(+2.71%)
Jan 08, 2021 80.97 83.34 79.83 80.40 252,383 -1.99(-2.41%)
Jan 07, 2021 86.65 86.84 81.63 82.39 219,311 -7.01(-7.84%)
Jan 06, 2021 88.64 90.06 84.47 89.40 314,594 +4.45(+5.24%)
Jan 05, 2021 87.41 87.41 84.57 84.95 131,694 -1.70(-1.97%)
Jan 04, 2021 81.44 89.78 81.35 86.65 383,413 +4.07(+4.93%)
Dec 31, 2020 82.58 82.58 82.58 78,811 -0.38(-0.46%)
Dec 30, 2020 82.20 83.34 81.44 82.96 78,811 +0.00(+0.00%)
Dec 29, 2020 80.59 83.34 80.02 82.96 216,466 +1.23(+1.51%)
Dec 28, 2020 82.20 83.24 81.25 81.73 153,303 -2.84(-3.36%)
Dec 24, 2020 85.99 85.99 83.91 84.57 75,870 -1.99(-2.30%)
Dec 23, 2020 84.09 86.65 84.00 86.56 74,337 +2.08(+2.47%)
Dec 22, 2020 85.23 86.46 83.24 84.47 161,839 -2.18(-2.51%)
Dec 21, 2020 90.25 92.52 86.56 86.65 197,088 -0.19(-0.22%)
Dec 18, 2020 85.70 88.55 85.69 86.84 176,840 +0.66(+0.77%)
Dec 17, 2020 86.27 87.31 85.42 86.18 150,312 -1.99(-2.26%)
Dec 16, 2020 89.59 90.44 87.12 88.17 180,425 -1.80(-2.00%)
Dec 15, 2020 91.39 93.38 89.97 89.97 195,600 -4.73(-5.00%)
Dec 14, 2020 94.51 94.98 92.14 94.70 171,453 -1.04(-1.09%)
Dec 11, 2020 96.88 98.96 95.74 95.74 196,629 +0.57(+0.60%)
Dec 10, 2020 97.64 98.02 93.75 95.17 206,250 -0.28(-0.30%)
Dec 09, 2020 90.53 96.50 89.78 95.46 273,769 +5.11(+5.66%)
Dec 08, 2020 91.67 92.62 89.49 90.34 85,374 -0.95(-1.04%)
Dec 07, 2020 91.86 92.33 90.44 91.29 123,569 -0.76(-0.82%)
Dec 04, 2020 94.32 95.08 92.05 92.05 216,661 -3.13(-3.28%)
Dec 03, 2020 94.23 95.65 93.00 95.17 118,934 +0.57(+0.60%)
Dec 02, 2020 95.74 97.64 94.42 94.61 156,980 +0.38(+0.40%)
Dec 01, 2020 95.55 96.78 92.71 94.23 286,934 -3.50(-3.59%)
Nov 30, 2020 100.10 103.60 97.73 97.73 197,588 -2.37(-2.37%)
Nov 27, 2020 100.29 100.67 98.82 100.10 96,461 -1.70(-1.67%)
Nov 25, 2020 101.71 102.89 100.48 101.80 110,452 -0.85(-0.83%)
Nov 24, 2020 105.50 107.96 101.80 102.66 178,215 -4.26(-3.99%)
Nov 23, 2020 105.69 109.57 103.75 106.92 202,669 +0.19(+0.18%)
Nov 20, 2020 103.32 106.87 103.23 106.73 174,824 +3.12(+3.02%)
Nov 19, 2020 107.01 108.15 103.03 103.60 190,927 -2.75(-2.58%)
Nov 18, 2020 103.13 106.35 101.90 106.35 182,073 +3.50(+3.41%)
Nov 17, 2020 102.47 104.08 101.23 102.84 122,656 +1.80(+1.78%)
Nov 16, 2020 104.08 104.83 100.67 101.05 161,926 -3.22(-3.09%)
Nov 13, 2020 104.45 107.54 103.60 104.27 240,208 -2.65(-2.48%)
Nov 12, 2020 104.08 108.43 102.66 106.92 405,353 +2.65(+2.54%)
Nov 11, 2020 108.53 109.38 103.32 104.27 265,277 -8.05(-7.17%)
Nov 10, 2020 109.47 114.68 106.92 112.31 498,840 +6.25(+5.89%)
Nov 09, 2020 97.26 106.54 94.42 106.06 686,388 +1.99(+1.91%)
Nov 06, 2020 106.16 110.22 103.13 104.08 325,329 -1.23(-1.17%)
Nov 05, 2020 107.39 108.34 104.17 105.31 454,792 -10.61(-9.15%)
Nov 04, 2020 118.85 123.39 113.17 115.91 708,510 -15.25(-11.62%)
Nov 03, 2020 135.23 137.13 127.75 131.16 395,973 -7.58(-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.