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

Technology Bear -3X Direxion (NY: TECS )

7.850 -0.110 (-1.38%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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 (%)
Feb 28, 2019 1667 1675 1646 1665 1,998 +15.84(+0.96%)
Feb 27, 2019 1663 1701 1645 1650 3,913 +3.73(+0.23%)
Feb 26, 2019 1672 1676 1630 1646 2,738 -9.32(-0.56%)
Feb 25, 2019 1639 1657 1620 1655 4,311 -22.37(-1.33%)
Feb 22, 2019 1717 1717 1676 1678 3,730 -68.03(-3.90%)
Feb 21, 2019 1760 1776 1723 1746 4,026 +0.00(+0.00%)
Feb 20, 2019 1745 1772 1724 1746 3,130 -5.59(-0.32%)
Feb 19, 2019 1770 1770 1735 1751 1,314 -1.87(-0.11%)
Feb 15, 2019 1754 1782 1747 1753 4,037 -42.87(-2.39%)
Feb 14, 2019 1823 1828 1775 1796 3,520 -4.66(-0.26%)
Feb 13, 2019 1787 1805 1766 1801 2,564 -11.18(-0.62%)
Feb 12, 2019 1841 1854 1802 1812 3,422 -73.62(-3.90%)
Feb 11, 2019 1862 1895 1846 1885 2,816 +1.86(+0.10%)
Feb 08, 2019 1972 1973 1883 1883 4,681 -30.76(-1.61%)
Feb 07, 2019 1882 1950 1869 1914 7,003 +78.29(+4.26%)
Feb 06, 2019 1852 1870 1823 1836 3,332 -19.57(-1.05%)
Feb 05, 2019 1883 1892 1842 1856 4,737 -48.46(-2.55%)
Feb 04, 2019 1998 2000 1904 1904 3,443 -96.00(-4.80%)
Feb 01, 2019 2037 2038 1966 2000 3,489 -34.48(-1.69%)
Jan 31, 2019 2059 2075 2001 2034 4,061 +10.25(+0.51%)
Jan 30, 2019 2129 2148 2008 2024 6,266 -207.82(-9.31%)
Jan 29, 2019 2148 2242 2148 2232 3,341 +68.96(+3.19%)
Jan 28, 2019 2173 2214 2163 2163 3,856 +82.01(+3.94%)
Jan 25, 2019 2128 2147 2062 2081 3,663 -87.60(-4.04%)
Jan 24, 2019 2210 2210 2147 2169 2,773 -60.58(-2.72%)
Jan 23, 2019 2217 2302 2171 2229 4,785 -21.43(-0.95%)
Jan 22, 2019 2193 2300 2185 2251 7,441 +109.04(+5.09%)
Jan 18, 2019 2190 2220 2129 2142 7,358 -101.59(-4.53%)
Jan 17, 2019 2312 2327 2202 2243 4,191 -45.66(-1.99%)
Jan 16, 2019 2277 2296 2244 2289 3,754 -2.80(-0.12%)
Jan 15, 2019 2383 2387 2276 2292 5,463 -108.10(-4.50%)
Jan 14, 2019 2401 2422 2377 2400 3,260 +66.16(+2.84%)
Jan 11, 2019 2370 2372 2330 2334 3,048 +13.98(+0.60%)
Jan 10, 2019 2402 2437 2318 2320 4,562 -31.68(-1.35%)
Jan 09, 2019 2412 2412 2311 2351 5,701 -89.47(-3.67%)
Jan 08, 2019 2439 2533 2407 2441 5,665 -66.17(-2.64%)
Jan 07, 2019 2578 2592 2453 2507 5,791 -71.76(-2.78%)
Jan 04, 2019 2804 2831 2537 2579 20,923 -391.42(-13.18%)
Jan 03, 2019 2788 2975 2771 2970 13,685 +391.42(+15.18%)
Jan 02, 2019 2730 2741 2533 2579 6,354 +0.93(+0.04%)
Dec 31, 2018 2587 2649 2553 2578 5,614 -77.35(-2.91%)
Dec 28, 2018 2578 2723 2525 2655 7,652 +22.37(+0.85%)
Dec 27, 2018 2856 2959 2632 2633 9,087 -67.13(-2.49%)
Dec 26, 2018 3212 3281 2698 2700 14,657 -571.58(-17.47%)
Dec 24, 2018 3152 3297 3024 3271 15,476 +231.42(+7.61%)
Dec 21, 2018 2784 3078 2687 3040 16,122 +246.29(+8.82%)
Dec 20, 2018 2686 2898 2602 2794 11,095 +177.51(+6.78%)
Dec 19, 2018 2504 2724 2370 2616 12,243 +128.26(+5.16%)
Dec 18, 2018 2497 2557 2428 2488 5,659 -71.56(-2.80%)
Dec 17, 2018 2423 2613 2383 2560 6,993 +156.13(+6.50%)
Dec 14, 2018 2324 2409 2285 2403 4,612 +165.44(+7.39%)
Dec 13, 2018 2209 2275 2166 2238 3,600 -9.30(-0.41%)
Dec 12, 2018 2191 2247 2138 2247 4,406 -54.83(-2.38%)
Dec 11, 2018 2202 2355 2184 2302 5,312 -9.29(-0.40%)
Dec 10, 2018 2453 2491 2283 2311 7,409 -100.38(-4.16%)
Dec 07, 2018 2205 2436 2180 2412 15,208 +234.21(+10.76%)
Dec 06, 2018 2337 2378 2178 2178 9,742 -13.94(-0.64%)
Dec 04, 2018 2010 2205 1998 2192 6,679 +223.98(+11.38%)
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.