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

Technology Bear -3X Direxion (NY: TECS )

7.960 -0.070 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 1002 1097 1000 1065 13,287 +45.08(+4.42%)
Jul 30, 2019 1020 1029 1007 1020 4,923 +20.67(+2.07%)
Jul 29, 2019 996.64 1023 992.88 999.46 3,299 +0.94(+0.09%)
Jul 26, 2019 1004 1005 991.95 998.52 4,423 -16.91(-1.67%)
Jul 25, 2019 999.46 1019 999.46 1015 5,636 +23.48(+2.37%)
Jul 24, 2019 1026 1026 991.01 991.95 6,976 -25.36(-2.49%)
Jul 23, 2019 1014 1040 1012 1017 5,004 -15.97(-1.55%)
Jul 22, 2019 1061 1061 1027 1033 6,760 -39.45(-3.68%)
Jul 19, 2019 1030 1075 1027 1073 7,441 +16.91(+1.60%)
Jul 18, 2019 1085 1098 1052 1056 5,757 -25.36(-2.35%)
Jul 17, 2019 1066 1081 1058 1081 4,298 +9.39(+0.88%)
Jul 16, 2019 1046 1076 1046 1072 4,471 +29.12(+2.79%)
Jul 15, 2019 1045 1051 1039 1043 2,656 -10.33(-0.98%)
Jul 12, 2019 1068 1071 1051 1053 5,223 -23.49(-2.18%)
Jul 11, 2019 1078 1086 1063 1076 5,533 -11.27(-1.04%)
Jul 10, 2019 1098 1098 1068 1088 6,919 -25.36(-2.28%)
Jul 09, 2019 1146 1149 1110 1113 6,121 -11.27(-1.00%)
Jul 08, 2019 1126 1139 1122 1124 6,766 +24.42(+2.22%)
Jul 05, 2019 1113 1132 1094 1100 6,046 +5.64(+0.52%)
Jul 03, 2019 1107 1116 1092 1094 4,356 -22.55(-2.02%)
Jul 02, 2019 1130 1136 1117 1117 5,165 -8.45(-0.75%)
Jul 01, 2019 1107 1142 1095 1125 7,351 -52.60(-4.47%)
Jun 28, 2019 1175 1193 1167 1178 4,391 -1.88(-0.16%)
Jun 27, 2019 1175 1188 1169 1180 3,656 -11.28(-0.95%)
Jun 26, 2019 1194 1195 1164 1191 5,758 -39.45(-3.21%)
Jun 25, 2019 1174 1233 1164 1231 8,008 +64.82(+5.56%)
Jun 24, 2019 1164 1169 1154 1166 7,763 -5.60(-0.48%)
Jun 21, 2019 1165 1172 1141 1171 4,093 +15.89(+1.38%)
Jun 20, 2019 1152 1184 1142 1155 6,965 -50.48(-4.19%)
Jun 19, 2019 1212 1235 1197 1206 7,665 -14.96(-1.23%)
Jun 18, 2019 1249 1260 1200 1221 11,015 -67.31(-5.23%)
Jun 17, 2019 1289 1298 1271 1288 3,282 -5.61(-0.43%)
Jun 14, 2019 1290 1310 1279 1294 6,851 +34.59(+2.75%)
Jun 13, 2019 1253 1273 1245 1259 4,926 -12.15(-0.96%)
Jun 12, 2019 1263 1278 1258 1271 6,343 +22.44(+1.80%)
Jun 11, 2019 1210 1269 1206 1249 7,696 -0.94(-0.08%)
Jun 10, 2019 1256 1259 1211 1250 8,942 -35.52(-2.76%)
Jun 07, 2019 1339 1349 1263 1285 14,252 -76.66(-5.63%)
Jun 06, 2019 1402 1420 1355 1362 9,381 -47.67(-3.38%)
Jun 05, 2019 1413 1462 1401 1410 13,916 -63.57(-4.31%)
Jun 04, 2019 1565 1594 1469 1473 14,849 -157.98(-9.68%)
Jun 03, 2019 1544 1662 1517 1631 14,977 +81.32(+5.25%)
May 31, 2019 1533 1551 1509 1550 12,432 +71.99(+4.87%)
May 30, 2019 1492 1505 1466 1478 6,944 -25.24(-1.68%)
May 29, 2019 1508 1531 1482 1503 14,152 +25.24(+1.71%)
May 28, 2019 1449 1478 1421 1478 12,233 +14.02(+0.96%)
May 24, 2019 1441 1467 1417 1464 10,257 +0.93(+0.06%)
May 23, 2019 1444 1493 1444 1463 21,055 +71.98(+5.17%)
May 22, 2019 1395 1397 1366 1391 6,804 +24.31(+1.78%)
May 21, 2019 1377 1384 1354 1367 6,660 -52.35(-3.69%)
May 20, 2019 1419 1439 1387 1419 10,482 +71.98(+5.34%)
May 17, 2019 1358 1358 1296 1347 10,849 +34.59(+2.64%)
May 16, 2019 1346 1354 1287 1312 13,835 -40.20(-2.97%)
May 15, 2019 1427 1430 1341 1353 15,848 -45.80(-3.27%)
May 14, 2019 1449 1450 1371 1398 16,425 -71.05(-4.83%)
May 13, 2019 1431 1480 1409 1470 18,320 +148.63(+11.25%)
May 10, 2019 1354 1414 1301 1321 21,471 -9.34(-0.70%)
May 09, 2019 1356 1396 1318 1330 17,717 +25.24(+1.93%)
May 08, 2019 1312 1319 1269 1305 8,637 +7.48(+0.58%)
May 07, 2019 1264 1331 1249 1298 14,477 +78.52(+6.44%)
May 06, 2019 1276 1288 1213 1219 9,294 +28.04(+2.35%)
May 03, 2019 1210 1217 1189 1191 3,523 -35.52(-2.90%)
May 02, 2019 1210 1244 1182 1226 8,357 +19.63(+1.63%)
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.