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: 6:30 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 (%)
Jan 31, 2020 475.53 511.00 475.53 506.97 43,590 +39.49(+8.45%)
Jan 30, 2020 483.59 489.24 466.67 467.47 28,460 -14.51(-3.01%)
Jan 29, 2020 472.31 486.01 470.70 481.98 19,404 -1.61(-0.33%)
Jan 28, 2020 499.71 502.94 480.37 483.59 19,793 -29.02(-5.66%)
Jan 27, 2020 511.00 519.86 502.94 512.61 34,392 +33.85(+7.07%)
Jan 24, 2020 462.64 484.40 458.61 478.76 21,992 +7.25(+1.54%)
Jan 23, 2020 479.56 484.17 471.50 471.50 14,753 -7.25(-1.52%)
Jan 22, 2020 475.53 480.37 469.08 478.76 12,372 -5.64(-1.16%)
Jan 21, 2020 488.43 490.04 476.34 484.40 16,662 +1.61(+0.33%)
Jan 17, 2020 486.82 494.47 482.78 482.79 11,238 -10.48(-2.12%)
Jan 16, 2020 505.35 506.16 493.26 493.26 12,056 -20.96(-4.08%)
Jan 15, 2020 514.22 519.85 506.16 514.22 7,480 -1.61(-0.31%)
Jan 14, 2020 507.77 518.25 505.35 515.83 15,609 +8.87(+1.75%)
Jan 13, 2020 520.67 521.47 506.97 506.97 13,493 -20.66(-3.92%)
Jan 10, 2020 518.25 531.14 516.24 527.62 10,721 +3.73(+0.71%)
Jan 09, 2020 527.92 535.98 523.09 523.89 10,485 -19.34(-3.56%)
Jan 08, 2020 557.74 561.77 535.98 543.24 21,092 -16.93(-3.02%)
Jan 07, 2020 560.16 563.38 552.91 560.16 7,894 +1.61(+0.29%)
Jan 06, 2020 581.12 584.34 558.55 558.55 10,522 -4.84(-0.86%)
Jan 03, 2020 570.64 570.64 552.91 563.38 12,094 +17.73(+3.25%)
Jan 02, 2020 563.38 565.00 545.65 545.65 16,018 -30.63(-5.31%)
Dec 31, 2019 589.98 591.59 576.28 576.28 8,192 -5.64(-0.97%)
Dec 30, 2019 574.67 596.43 573.06 581.92 18,148 +8.87(+1.55%)
Dec 27, 2019 565.80 577.89 565.00 573.06 6,887 +0.00(+0.00%)
Dec 26, 2019 581.92 582.73 573.06 573.06 6,988 -12.89(-2.20%)
Dec 24, 2019 584.34 589.18 583.53 585.95 2,269 +0.81(+0.14%)
Dec 23, 2019 587.56 587.56 581.12 585.15 4,841 +184.57(+46.08%)
Dec 20, 2019 401.66 403.29 397.86 400.58 11,447 -6.52(-1.60%)
Dec 19, 2019 415.79 415.79 406.55 407.10 7,409 -8.70(-2.09%)
Dec 18, 2019 413.62 415.79 410.90 415.79 5,423 +1.09(+0.26%)
Dec 17, 2019 410.90 417.43 410.90 414.71 6,929 +1.63(+0.39%)
Dec 16, 2019 414.16 415.25 408.19 413.08 8,213 -10.33(-2.44%)
Dec 13, 2019 432.64 436.38 420.88 423.40 17,784 -9.24(-2.14%)
Dec 12, 2019 449.49 453.30 429.93 432.64 18,065 -13.59(-3.05%)
Dec 11, 2019 452.21 454.72 445.14 446.23 10,282 -9.78(-2.15%)
Dec 10, 2019 454.93 458.73 448.95 456.01 10,252 -0.54(-0.12%)
Dec 09, 2019 453.84 456.56 447.32 456.56 10,934 +7.07(+1.57%)
Dec 06, 2019 456.01 456.01 448.40 449.49 18,591 -14.68(-3.16%)
Dec 05, 2019 464.17 470.69 463.62 464.17 15,681 -5.44(-1.16%)
Dec 04, 2019 465.80 471.78 465.25 469.60 16,305 -5.98(-1.26%)
Dec 03, 2019 487.00 490.80 474.49 475.58 37,985 +12.50(+2.70%)
Dec 02, 2019 443.51 469.06 443.51 463.08 28,375 +18.48(+4.16%)
Nov 29, 2019 444.60 446.23 441.59 444.60 4,894 +3.81(+0.86%)
Nov 27, 2019 442.97 447.32 440.25 440.80 8,750 -6.52(-1.46%)
Nov 26, 2019 447.32 449.49 444.11 447.32 12,594 -1.63(-0.36%)
Nov 25, 2019 461.45 461.45 448.40 448.95 15,293 -19.57(-4.18%)
Nov 22, 2019 461.99 474.25 460.85 468.52 12,016 +1.63(+0.35%)
Nov 21, 2019 461.45 469.60 460.91 466.88 14,753 +7.07(+1.54%)
Nov 20, 2019 454.93 470.15 451.12 459.82 19,236 +9.24(+2.05%)
Nov 19, 2019 448.95 456.01 447.64 450.58 14,631 -3.81(-0.84%)
Nov 18, 2019 458.19 464.17 451.77 454.38 10,811 -4.35(-0.95%)
Nov 15, 2019 459.82 464.17 458.19 458.73 14,770 -10.87(-2.31%)
Nov 14, 2019 473.41 476.67 468.20 469.60 17,917 +2.17(+0.47%)
Nov 13, 2019 474.49 476.29 466.34 467.43 14,627 -3.26(-0.69%)
Nov 12, 2019 472.86 476.67 465.47 470.69 16,692 -3.80(-0.80%)
Nov 11, 2019 484.28 485.91 473.41 474.49 12,886 -1.09(-0.23%)
Nov 08, 2019 488.63 493.44 475.58 475.58 16,220 -8.70(-1.80%)
Nov 07, 2019 485.91 487.54 475.58 484.28 24,433 -11.41(-2.30%)
Nov 06, 2019 496.24 503.25 492.97 495.69 54,899 +0.54(+0.11%)
Nov 05, 2019 489.17 499.80 489.17 495.15 31,061 +2.17(+0.44%)
Nov 04, 2019 489.71 495.69 488.08 492.97 11,313 -8.70(-1.73%)
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.