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 (%)
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%)
May 01, 2019 1164 1207 1153 1207 7,959 +11.22(+0.94%)
Apr 30, 2019 1207 1225 1193 1196 4,464 -8.41(-0.70%)
Apr 29, 2019 1202 1207 1192 1204 2,934 +0.93(+0.08%)
Apr 26, 2019 1210 1240 1203 1203 4,956 +13.09(+1.10%)
Apr 25, 2019 1172 1208 1163 1190 5,187 +0.93(+0.08%)
Apr 24, 2019 1187 1192 1172 1189 4,697 +0.00(+0.00%)
Apr 23, 2019 1222 1226 1184 1189 5,103 -39.26(-3.20%)
Apr 22, 2019 1255 1255 1228 1228 3,107 -8.41(-0.68%)
Apr 18, 2019 1245 1266 1236 1237 5,101 -9.35(-0.75%)
Apr 17, 2019 1245 1266 1242 1246 4,755 -22.44(-1.77%)
Apr 16, 2019 1271 1284 1264 1269 3,682 -16.82(-1.31%)
Apr 15, 2019 1284 1307 1277 1285 4,320 +0.93(+0.07%)
Apr 12, 2019 1291 1312 1284 1284 5,444 -28.04(-2.14%)
Apr 11, 2019 1302 1319 1300 1312 4,162 +7.48(+0.57%)
Apr 10, 2019 1334 1334 1305 1305 3,865 -29.92(-2.24%)
Apr 09, 2019 1335 1342 1319 1335 4,284 +19.63(+1.49%)
Apr 08, 2019 1341 1356 1313 1315 4,141 -15.89(-1.19%)
Apr 05, 2019 1336 1341 1327 1331 3,766 -16.82(-1.25%)
Apr 04, 2019 1329 1372 1322 1348 4,379 +17.76(+1.34%)
Apr 03, 2019 1339 1347 1311 1330 7,156 -32.72(-2.40%)
Apr 02, 2019 1376 1387 1357 1363 4,324 -14.02(-1.02%)
Apr 01, 2019 1393 1417 1372 1377 5,717 -60.77(-4.23%)
Mar 29, 2019 1447 1463 1436 1438 5,760 -42.06(-2.84%)
Mar 28, 2019 1484 1506 1460 1480 5,132 -14.03(-0.94%)
Mar 27, 2019 1462 1534 1450 1494 5,201 +22.44(+1.53%)
Mar 26, 2019 1456 1496 1428 1471 5,464 -23.37(-1.56%)
Mar 25, 2019 1492 1524 1468 1495 14,284 +16.83(+1.14%)
Mar 22, 2019 1400 1479 1383 1478 12,382 +100.96(+7.33%)
Mar 21, 2019 1491 1491 1368 1377 9,181 -114.05(-7.65%)
Mar 20, 2019 1479 1516 1455 1491 6,043 +14.96(+1.01%)
Mar 19, 2019 1463 1494 1456 1476 5,947 -10.40(-0.70%)
Mar 18, 2019 1505 1513 1476 1486 4,842 -18.64(-1.24%)
Mar 15, 2019 1547 1547 1484 1505 7,335 -54.98(-3.52%)
Mar 14, 2019 1563 1574 1546 1560 2,830 -11.19(-0.71%)
Mar 13, 2019 1588 1588 1541 1571 6,824 -31.68(-1.98%)
Mar 12, 2019 1615 1631 1585 1603 4,430 -27.03(-1.66%)
Mar 11, 2019 1721 1721 1625 1630 6,074 -111.83(-6.42%)
Mar 08, 2019 1809 1815 1738 1742 8,008 +0.93(+0.05%)
Mar 07, 2019 1703 1758 1703 1741 8,215 +48.46(+2.86%)
Mar 06, 2019 1668 1699 1664 1692 4,373 +27.03(+1.62%)
Mar 05, 2019 1654 1680 1650 1665 2,222 +14.91(+0.90%)
Mar 04, 2019 1608 1703 1599 1650 5,019 +19.57(+1.20%)
Mar 01, 2019 1622 1670 1617 1631 2,421 -34.48(-2.07%)
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%)
Dec 03, 2018 1948 2035 1942 1968 4,810 -138.48(-6.58%)
Nov 30, 2018 2158 2193 2102 2106 3,639 -61.34(-2.83%)
Nov 29, 2018 2137 2198 2116 2167 5,445 +57.62(+2.73%)
Nov 28, 2018 2289 2307 2106 2110 8,103 -242.27(-10.30%)
Nov 27, 2018 2419 2456 2341 2352 4,329 -17.03(-0.72%)
Nov 26, 2018 2432 2471 2366 2369 5,087 -171.01(-6.73%)
Nov 23, 2018 2548 2556 2458 2540 2,019 +71.57(+2.90%)
Nov 21, 2018 2468 2468 2468 0 -46.47(-1.85%)
Nov 20, 2018 2600 2611 2428 2515 11,478 +149.53(+6.32%)
Nov 19, 2018 2152 2380 2152 2365 7,281 +244.53(+11.53%)
Nov 16, 2018 2194 2198 2086 2121 4,221 +3.72(+0.18%)
Nov 15, 2018 2278 2310 2097 2117 7,931 -169.15(-7.40%)
Nov 14, 2018 2133 2316 2117 2286 5,879 +87.36(+3.97%)
Nov 13, 2018 2190 2221 2088 2199 4,526 -9.29(-0.42%)
Nov 12, 2018 2053 2217 2047 2208 7,273 +211.90(+10.61%)
Nov 09, 2018 1946 2046 1946 1996 5,331 +92.00(+4.83%)
Nov 08, 2018 1913 1932 1892 1904 2,697 +10.24(+0.54%)
Nov 07, 2018 2002 2012 1894 1894 4,605 -175.66(-8.49%)
Nov 06, 2018 2119 2126 2047 2070 3,081 -43.68(-2.07%)
Nov 05, 2018 2102 2204 2101 2113 4,377 +7.43(+0.35%)
Nov 02, 2018 2031 2156 2003 2106 7,717 +116.18(+5.84%)
Nov 01, 2018 2058 2107 1988 1990 4,471 -75.27(-3.64%)
Oct 31, 2018 2116 2120 2008 2065 8,114 -152.44(-6.87%)
Oct 30, 2018 2307 2362 2197 2218 8,177 -70.63(-3.09%)
Oct 29, 2018 2085 2426 2052 2288 11,331 +105.95(+4.86%)
Oct 26, 2018 2233 2271 2077 2182 8,912 +115.25(+5.58%)
Oct 25, 2018 2185 2208 2024 2067 5,795 -221.20(-9.67%)
Oct 24, 2018 2034 2300 2027 2288 7,797 +267.67(+13.25%)
Oct 23, 2018 2120 2184 1993 2021 8,984 +21.37(+1.07%)
Oct 22, 2018 2013 2060 1964 1999 3,557 -49.25(-2.40%)
Oct 19, 2018 1999 2072 1945 2048 5,171 +0.92(+0.04%)
Oct 18, 2018 1958 2080 1958 2047 3,691 +118.04(+6.12%)
Oct 17, 2018 1896 1983 1896 1929 3,053 +24.16(+1.27%)
Oct 16, 2018 2018 2031 1887 1905 4,940 -187.74(-8.97%)
Oct 15, 2018 2023 2097 2015 2093 2,755 +93.87(+4.70%)
Oct 12, 2018 2022 2129 1974 1999 7,389 -201.68(-9.16%)
Oct 11, 2018 2139 2255 2038 2201 7,518 +87.37(+4.13%)
Oct 10, 2018 1884 2127 1884 2113 7,872 +259.30(+13.98%)
Oct 09, 2018 1876 1886 1824 1854 2,039 -19.52(-1.04%)
Oct 08, 2018 1830 1937 1823 1874 3,795 +61.34(+3.38%)
Oct 05, 2018 1747 1863 1733 1812 5,061 +70.64(+4.06%)
Oct 04, 2018 1680 1777 1677 1742 4,363 +82.71(+4.99%)
Oct 03, 2018 1657 1665 1635 1659 1,512 -13.95(-0.83%)
Oct 02, 2018 1680 1692 1644 1673 2,545 +0.01(+0.00%)
Oct 01, 2018 1672 1687 1652 1673 2,922 -24.16(-1.42%)
Sep 28, 2018 1731 1738 1691 1697 2,339 -19.52(-1.14%)
Sep 27, 2018 1720 1724 1701 1717 1,273 -27.88(-1.60%)
Sep 26, 2018 1721 1752 1697 1744 1,546 +18.59(+1.08%)
Sep 25, 2018 1724 1744 1716 1726 1,235 +3.98(+0.23%)
Sep 24, 2018 1769 1787 1719 1722 2,077 -15.75(-0.91%)
Sep 21, 2018 1708 1744 1695 1738 2,596 +14.82(+0.86%)
Sep 20, 2018 1745 1767 1715 1723 1,953 -61.13(-3.43%)
Sep 19, 2018 1773 1814 1755 1784 970 +15.73(+0.89%)
Sep 18, 2018 1808 1808 1745 1768 1,659 -36.11(-2.00%)
Sep 17, 2018 1742 1810 1740 1804 2,213 +69.47(+4.00%)
Sep 14, 2018 1733 1761 1717 1735 1,548 -0.93(-0.05%)
Sep 13, 2018 1763 1763 1721 1736 1,759 -59.28(-3.30%)
Sep 12, 2018 1784 1838 1784 1795 1,673 +20.29(+1.14%)
Sep 11, 2018 1841 1848 1764 1775 1,578 -45.30(-2.49%)
Sep 10, 2018 1815 1850 1813 1820 1,559 -18.52(-1.01%)
Sep 07, 2018 1852 1856 1795 1839 2,157 +19.45(+1.07%)
Sep 06, 2018 1790 1858 1779 1819 2,924 +36.12(+2.03%)
Sep 05, 2018 1726 1806 1723 1783 3,377 +70.40(+4.11%)
Sep 04, 2018 1711 1748 1709 1713 1,958 +18.52(+1.09%)
Aug 31, 2018 1694 1694 1694 0 -5.55(-0.33%)
Aug 30, 2018 1699 1713 1667 1700 1,625 +14.82(+0.88%)
Aug 29, 2018 1730 1730 1679 1685 1,564 -45.39(-2.62%)
Aug 28, 2018 1726 1741 1719 1730 978 -9.26(-0.53%)
Aug 27, 2018 1760 1766 1735 1740 1,378 -48.17(-2.69%)
Aug 24, 2018 1833 1833 1785 1788 1,519 -56.50(-3.06%)
Aug 23, 2018 1855 1855 1810 1844 1,126 -7.41(-0.40%)
Aug 22, 2018 1881 1894 1844 1852 930 -13.94(-0.75%)
Aug 21, 2018 1862 1876 1836 1866 2,452 -11.07(-0.59%)
Aug 20, 2018 1855 1901 1855 1877 1,319 +12.04(+0.65%)
Aug 17, 2018 1892 1914 1854 1865 1,079 -14.91(-0.79%)
Aug 16, 2018 1853 1887 1844 1879 1,033 -20.29(-1.07%)
Aug 15, 2018 1887 1943 1868 1900 2,363 +49.33(+2.67%)
Aug 14, 2018 1865 1898 1845 1850 742 -33.58(-1.78%)
Aug 13, 2018 1863 1886 1828 1884 1,806 +9.26(+0.49%)
Aug 10, 2018 1876 1894 1852 1875 1,605 +42.61(+2.33%)
Aug 09, 2018 1835 1835 1814 1832 821 -4.63(-0.25%)
Aug 08, 2018 1853 1865 1825 1837 578 -12.04(-0.65%)
Aug 07, 2018 1853 1858 1834 1849 1,620 -19.45(-1.04%)
Aug 06, 2018 1907 1914 1868 1868 1,613 -35.20(-1.85%)
Aug 03, 2018 1921 1945 1903 1903 1,995 -17.60(-0.92%)
Aug 02, 2018 2048 2048 1916 1921 2,739 -78.73(-3.94%)
Aug 01, 2018 2011 2027 1977 2000 1,872 -50.95(-2.48%)
Jul 31, 2018 2046 2086 2012 2051 2,358 -15.74(-0.76%)
Jul 30, 2018 1978 2102 1969 2066 5,200 +87.99(+4.45%)
Jul 27, 2018 1867 2007 1867 1978 3,248 +101.89(+5.43%)
Jul 26, 2018 1881 1895 1863 1877 1,949 +75.95(+4.22%)
Jul 25, 2018 1860 1872 1795 1801 1,787 -65.76(-3.52%)
Jul 24, 2018 1840 1887 1814 1866 2,151 -34.27(-1.80%)
Jul 23, 2018 1941 1959 1894 1901 2,387 -24.09(-1.25%)
Jul 20, 2018 1915 1932 1894 1925 688 -3.70(-0.19%)
Jul 19, 2018 1925 1934 1899 1928 1,304 +24.08(+1.26%)
Jul 18, 2018 1896 1925 1896 1904 1,032 +8.34(+0.44%)
Jul 17, 2018 1985 1985 1887 1896 1,716 -43.54(-2.24%)
Jul 16, 2018 1920 1948 1913 1940 1,191 +18.53(+0.96%)
Jul 13, 2018 1921 1,039 +4.63(+0.24%)
Jul 12, 2018 1988 1988 1916 1916 2,268 -101.89(-5.05%)
Jul 11, 2018 2059 2059 1991 2018 2,363 +31.50(+1.59%)
Jul 10, 2018 1997 2002 1973 1987 1,115 -16.68(-0.83%)
Jul 09, 2018 2014 2047 2004 2004 1,346 -44.46(-2.17%)
Jul 06, 2018 2117 2132 2041 2048 1,776 -75.95(-3.58%)
Jul 05, 2018 2174 2192 2120 2124 1,921 -93.34(-4.21%)
Jul 03, 2018 2217 2217 2217 0 +77.59(+3.63%)
Jul 02, 2018 2251 2262 2137 2140 1,915 -62.06(-2.82%)
Jun 29, 2018 2206 2144 2202 1,769 +8.34(+0.38%)
Jun 28, 2018 2286 2286 2172 2193 2,315 -83.36(-3.66%)
Jun 27, 2018 2167 2277 2139 2277 2,434 +90.77(+4.15%)
Jun 26, 2018 2194 2205 2144 2186 2,228 -25.94(-1.17%)
Jun 25, 2018 2129 2263 2129 2212 6,147 +128.75(+6.18%)
Jun 22, 2018 2046 2107 2046 2083 1,469 +19.46(+0.94%)
Jun 21, 2018 2014 2074 1991 2064 1,587 +48.16(+2.39%)
Jun 20, 2018 2012 2019 1988 2016 1,153 -16.58(-0.82%)
Jun 19, 2018 2075 2102 2028 2032 2,305 +36.50(+1.83%)
Jun 18, 2018 2043 2063 1993 1996 2,310 -6.48(-0.32%)
Jun 15, 2018 1987 1997 2002 1,941 +14.81(+0.75%)
Jun 14, 2018 2001 2009 1963 1987 1,686 -34.24(-1.69%)
Jun 13, 2018 1999 2022 1964 2022 2,173 +31.46(+1.58%)
Jun 12, 2018 2018 2018 1988 1990 716 -32.38(-1.60%)
Jun 11, 2018 2027 2034 2002 2022 873 -0.93(-0.05%)
Jun 08, 2018 2069 2074 2018 2023 1,990 -2.77(-0.14%)
Jun 07, 2018 1985 2056 1975 2026 1,784 +55.51(+2.82%)
Jun 06, 2018 2028 1971 1971 1,634 -33.31(-1.66%)
Jun 05, 2018 2017 2030 1997 2004 1,143 -26.83(-1.32%)
Jun 04, 2018 2071 2071 2023 2031 1,535 -47.18(-2.27%)
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.