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

Technology Bear -3X Direxion (NY: TECS )

5.660 +0.090 (+1.62%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2018 125.74 126.53 123.40 125.81 55,965 -0.25(-0.19%)
May 30, 2018 126.96 127.70 125.47 126.06 23,921 -2.76(-2.15%)
May 29, 2018 128.61 131.00 126.69 128.82 33,803 +2.45(+1.94%)
May 25, 2018 126.37 126.37 126.37 0 +0.05(+0.04%)
May 24, 2018 125.74 129.84 125.47 126.32 17,622 +0.42(+0.34%)
May 23, 2018 131.96 131.96 125.83 125.90 27,950 -2.98(-2.31%)
May 22, 2018 126.85 129.40 125.63 128.87 15,613 +0.75(+0.58%)
May 21, 2018 128.24 129.46 126.27 128.13 45,646 -3.24(-2.47%)
May 18, 2018 131.43 131.74 129.51 131.37 15,739 +1.76(+1.36%)
May 17, 2018 129.67 131.38 126.75 129.61 27,783 +1.64(+1.28%)
May 16, 2018 129.62 129.62 126.91 127.97 16,747 -1.59(-1.23%)
May 15, 2018 128.71 131.43 128.66 129.56 52,915 +3.61(+2.87%)
May 14, 2018 124.78 126.22 123.03 125.95 27,476 +0.32(+0.25%)
May 11, 2018 126.11 127.01 124.46 125.63 41,800 +0.48(+0.38%)
May 10, 2018 128.93 129.03 125.05 125.15 43,819 -5.21(-4.00%)
May 09, 2018 134.19 135.57 130.35 130.36 46,127 -5.00(-3.69%)
May 08, 2018 136.85 138.71 135.26 135.36 22,003 -0.58(-0.43%)
May 07, 2018 137.33 137.86 134.35 135.94 28,252 -2.98(-2.14%)
May 04, 2018 149.24 149.45 138.44 138.92 43,798 -8.45(-5.74%)
May 03, 2018 150.62 154.39 145.89 147.37 47,984 -0.90(-0.61%)
May 02, 2018 145.89 149.02 143.57 148.28 39,786 +0.47(+0.32%)
May 01, 2018 154.39 155.51 147.80 147.81 31,373 -6.11(-3.97%)
Apr 30, 2018 149.50 154.18 147.06 153.91 31,521 +3.14(+2.08%)
Apr 27, 2018 145.19 152.95 145.15 150.78 29,755 +0.80(+0.53%)
Apr 26, 2018 152.85 154.31 148.01 149.98 38,325 -8.61(-5.43%)
Apr 25, 2018 157.26 164.33 156.42 158.59 62,712 +0.21(+0.13%)
Apr 24, 2018 148.44 161.62 147.27 158.38 53,888 +7.76(+5.15%)
Apr 23, 2018 147.91 152.52 146.10 150.62 27,762 +1.49(+1.00%)
Apr 20, 2018 143.92 150.55 143.81 149.13 52,068 +6.27(+4.39%)
Apr 19, 2018 140.94 144.39 140.62 142.85 28,031 +4.68(+3.39%)
Apr 18, 2018 136.95 140.78 136.95 138.18 23,151 +0.85(+0.62%)
Apr 17, 2018 141.69 142.03 136.10 137.33 35,069 -8.19(-5.63%)
Apr 16, 2018 145.83 148.33 143.76 145.51 24,808 -3.14(-2.11%)
Apr 13, 2018 144.24 150.72 143.87 148.65 39,375 +1.59(+1.08%)
Apr 12, 2018 148.65 150.19 145.41 147.06 24,388 -5.85(-3.83%)
Apr 11, 2018 153.38 153.38 148.97 152.90 25,797 +2.71(+1.81%)
Apr 10, 2018 154.29 156.94 148.12 150.19 42,944 -12.28(-7.56%)
Apr 09, 2018 161.46 162.69 152.43 162.47 37,857 -3.51(-2.11%)
Apr 06, 2018 159.07 167.63 155.14 165.98 45,508 +11.48(+7.43%)
Apr 05, 2018 152.27 157.53 151.36 154.50 30,853 -1.86(-1.19%)
Apr 04, 2018 173.16 174.06 155.03 156.36 51,008 -6.59(-4.05%)
Apr 03, 2018 163.64 171.72 162.10 162.95 106,053 -5.21(-3.10%)
Apr 02, 2018 160.03 173.16 156.57 168.16 140,686 +11.91(+7.62%)
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.