Skip to main content

Technology Bear -3X Direxion (NY: TECS )

31.17 -0.87 (-2.72%)
Streaming Delayed Price Updated: 2:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 31.72 32.12 30.97 32.04 1,676,110 +1.69(+5.57%)
Jan 27, 2023 31.24 31.28 29.65 30.35 2,005,531 -0.34(-1.11%)
Jan 26, 2023 31.10 32.26 30.60 30.69 2,328,062 -1.53(-4.75%)
Jan 25, 2023 33.55 34.47 31.94 32.22 2,918,494 +0.20(+0.62%)
Jan 24, 2023 32.51 32.57 31.61 32.02 1,187,197 +0.11(+0.34%)
Jan 23, 2023 33.74 34.04 31.31 31.91 2,218,241 -2.33(-6.80%)
Jan 20, 2023 36.77 37.09 34.16 34.24 1,618,056 -3.01(-8.08%)
Jan 19, 2023 36.88 37.60 36.18 37.25 2,174,746 +1.32(+3.67%)
Jan 18, 2023 34.06 35.99 33.46 35.93 1,441,039 +1.34(+3.87%)
Jan 17, 2023 35.10 35.34 33.97 34.59 937,628 -0.48(-1.37%)
Jan 13, 2023 36.41 36.59 34.90 35.07 1,432,020 -0.23(-0.65%)
Jan 12, 2023 35.78 37.25 34.80 35.30 2,144,093 -0.82(-2.27%)
Jan 11, 2023 37.62 38.03 36.10 36.12 1,302,903 -1.97(-5.17%)
Jan 10, 2023 39.10 39.67 37.86 38.09 1,021,933 -0.71(-1.83%)
Jan 09, 2023 39.05 39.07 36.55 38.80 1,677,641 -1.38(-3.43%)
Jan 06, 2023 42.78 44.42 39.54 40.18 2,096,515 -3.81(-8.66%)
Jan 05, 2023 41.80 44.16 41.80 43.99 1,880,548 +2.44(+5.87%)
Jan 04, 2023 41.15 42.89 40.70 41.55 1,275,458 -0.23(-0.55%)
Jan 03, 2023 39.71 42.67 38.50 41.78 2,281,824 +1.21(+2.98%)
Dec 30, 2022 41.81 42.47 40.57 40.57 1,117,322 +0.10(+0.25%)
Dec 29, 2022 42.50 42.57 39.96 40.47 1,683,176 -3.30(-7.54%)
Dec 28, 2022 41.71 43.95 40.95 43.77 1,643,760 +2.03(+4.86%)
Dec 27, 2022 40.80 42.48 40.80 41.74 1,916,825 +1.12(+2.76%)
Dec 23, 2022 41.52 42.53 40.48 40.62 1,914,968 +0.01(+0.02%)
Dec 22, 2022 39.25 42.54 39.12 40.61 2,751,474 +2.79(+7.38%)
Dec 21, 2022 39.20 39.52 37.24 37.82 1,458,179 -1.91(-4.81%)
Dec 20, 2022 40.73 41.15 39.12 39.73 1,657,607 -0.16(-0.40%)
Dec 19, 2022 38.28 40.65 38.20 39.89 1,723,401 +1.55(+4.04%)
Dec 16, 2022 37.42 38.90 36.61 38.34 2,681,704 +1.57(+4.27%)
Dec 15, 2022 34.77 37.21 34.40 36.77 3,671,447 +3.65(+11.02%)
Dec 14, 2022 32.58 34.25 31.25 33.12 2,966,990 +0.81(+2.51%)
Dec 13, 2022 29.96 33.34 29.33 32.31 3,420,333 -1.20(-3.58%)
Dec 12, 2022 35.54 35.69 33.50 33.51 1,212,558 -2.36(-6.58%)
Dec 09, 2022 35.65 36.20 34.35 35.87 2,036,185 +0.71(+2.02%)
Dec 08, 2022 36.30 37.00 34.81 35.16 2,294,796 -1.77(-4.79%)
Dec 07, 2022 36.66 37.70 36.10 36.93 2,328,493 +0.58(+1.60%)
Dec 06, 2022 34.22 37.01 34.13 36.35 2,330,832 +2.22(+6.50%)
Dec 05, 2022 33.26 34.77 32.75 34.13 2,133,853 +1.61(+4.95%)
Dec 02, 2022 33.61 33.93 32.21 32.52 2,379,756 +0.60(+1.88%)
Dec 01, 2022 32.08 33.12 31.48 31.92 1,983,815 -0.13(-0.41%)
Nov 30, 2022 37.70 37.86 32.05 32.05 3,445,783 -5.66(-15.01%)
Nov 29, 2022 36.66 38.19 36.45 37.71 2,479,820 +1.07(+2.92%)
Nov 28, 2022 35.44 37.04 34.97 36.64 1,520,818 +2.20(+6.39%)
Nov 25, 2022 34.45 34.70 34.09 34.44 520,719 +0.70(+2.07%)
Nov 23, 2022 34.89 35.00 33.47 33.74 1,521,470 -0.97(-2.79%)
Nov 22, 2022 36.34 37.12 34.61 34.71 1,059,966 -2.09(-5.68%)
Nov 21, 2022 36.30 37.00 35.84 36.80 772,575 +1.19(+3.34%)
Nov 18, 2022 34.61 36.52 34.51 35.61 1,502,739 -0.09(-0.25%)
Nov 17, 2022 37.69 37.69 35.23 35.70 1,911,476 -0.13(-0.36%)
Nov 16, 2022 35.20 36.27 34.90 35.83 1,700,240 +1.39(+4.04%)
Nov 15, 2022 33.07 35.52 32.83 34.44 3,249,095 -1.33(-3.72%)
Nov 14, 2022 35.64 36.22 34.43 35.77 1,391,251 +0.94(+2.70%)
Nov 11, 2022 36.68 37.36 34.45 34.83 1,830,291 -1.97(-5.35%)
Nov 10, 2022 41.50 42.28 36.54 36.80 4,153,923 -11.90(-24.44%)
Nov 09, 2022 46.55 48.89 46.42 48.70 2,196,659 +3.50(+7.74%)
Nov 08, 2022 45.32 47.22 43.44 45.20 1,667,417 -1.27(-2.73%)
Nov 07, 2022 48.62 49.72 46.23 46.47 1,354,379 -2.45(-5.01%)
Nov 04, 2022 48.70 52.53 48.06 48.92 2,924,665 -2.80(-5.41%)
Nov 03, 2022 49.31 51.82 49.25 51.72 3,842,734 +4.16(+8.75%)
Nov 02, 2022 43.17 47.56 47.56 3,569,700 +4.53(+10.53%)
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.