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

Technology Bear -3X Direxion (NY: TECS )

5.490 -0.094 (-1.69%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 224.57 225.58 221.66 224.32 14,834 +2.13(+0.96%)
Feb 27, 2019 223.95 229.09 221.56 222.19 29,056 +0.50(+0.23%)
Feb 26, 2019 225.20 225.70 219.55 221.69 20,329 -1.25(-0.56%)
Feb 25, 2019 220.81 223.19 218.17 222.94 32,011 -3.01(-1.33%)
Feb 22, 2019 231.23 231.23 225.70 225.96 27,698 -9.16(-3.90%)
Feb 21, 2019 237.00 239.26 232.11 235.12 29,890 +0.00(+0.00%)
Feb 20, 2019 234.99 238.75 232.23 235.12 23,238 -0.75(-0.32%)
Feb 19, 2019 238.38 238.38 233.74 235.87 9,755 -0.25(-0.11%)
Feb 15, 2019 236.25 240.01 235.37 236.12 29,976 -5.77(-2.39%)
Feb 14, 2019 245.54 246.17 239.14 241.90 26,135 -0.63(-0.26%)
Feb 13, 2019 240.64 243.15 237.88 242.53 19,042 -1.51(-0.62%)
Feb 12, 2019 247.92 249.68 242.78 244.03 25,411 -9.92(-3.91%)
Feb 11, 2019 250.81 255.20 248.68 253.95 20,906 +0.25(+0.10%)
Feb 08, 2019 265.62 265.75 253.70 253.70 34,756 -4.14(-1.61%)
Feb 07, 2019 253.45 262.61 251.69 257.84 51,995 +10.54(+4.26%)
Feb 06, 2019 249.43 251.94 245.54 247.29 24,738 -2.64(-1.05%)
Feb 05, 2019 253.57 254.83 248.05 249.93 35,168 -6.53(-2.55%)
Feb 04, 2019 269.14 269.39 256.46 256.46 25,564 -12.93(-4.80%)
Feb 01, 2019 274.41 274.54 264.87 269.39 25,906 -4.64(-1.69%)
Jan 31, 2019 277.30 279.43 269.51 274.03 30,153 +1.38(+0.51%)
Jan 30, 2019 286.71 289.35 270.52 272.65 46,525 -27.99(-9.31%)
Jan 29, 2019 289.35 302.03 289.35 300.65 24,808 +9.29(+3.19%)
Jan 28, 2019 292.74 298.26 291.36 291.36 28,631 +11.05(+3.94%)
Jan 25, 2019 286.59 289.22 277.80 280.31 27,196 -11.80(-4.04%)
Jan 24, 2019 297.63 297.63 289.22 292.11 20,587 -8.16(-2.72%)
Jan 23, 2019 298.64 310.06 292.49 300.27 35,531 -2.89(-0.95%)
Jan 22, 2019 295.37 309.81 294.32 303.16 55,243 +14.69(+5.09%)
Jan 18, 2019 295.00 299.01 286.71 288.47 54,632 -13.68(-4.53%)
Jan 17, 2019 311.44 313.45 296.54 302.15 31,119 -6.15(-2.00%)
Jan 16, 2019 306.67 309.31 302.28 308.30 27,874 -0.38(-0.12%)
Jan 15, 2019 320.98 321.48 306.55 308.68 40,558 -14.56(-4.50%)
Jan 14, 2019 323.37 326.25 320.23 323.24 24,208 +8.91(+2.84%)
Jan 11, 2019 319.22 319.48 313.83 314.33 22,631 +1.88(+0.60%)
Jan 10, 2019 323.49 328.26 312.19 312.45 33,873 -4.27(-1.35%)
Jan 09, 2019 324.87 324.87 311.32 316.71 42,331 -12.05(-3.67%)
Jan 08, 2019 328.51 341.13 324.25 328.76 42,063 -8.91(-2.64%)
Jan 07, 2019 347.22 349.10 330.40 337.68 42,993 -9.67(-2.78%)
Jan 04, 2019 377.72 381.36 341.69 347.34 155,340 -52.72(-13.18%)
Jan 03, 2019 375.59 400.69 373.20 400.07 101,605 +52.72(+15.18%)
Jan 02, 2019 367.68 369.19 341.19 347.34 47,175 +0.12(+0.04%)
Dec 31, 2018 348.47 356.76 343.83 347.22 41,679 -10.42(-2.91%)
Dec 28, 2018 347.22 366.80 340.06 357.64 56,814 +3.01(+0.85%)
Dec 27, 2018 384.63 398.56 354.50 354.62 67,467 +90.38(+34.20%)
Dec 26, 2018 314.36 321.09 264.06 264.24 149,767 -55.94(-17.47%)
Dec 24, 2018 308.45 322.64 295.99 320.18 158,133 +22.65(+7.61%)
Dec 21, 2018 272.52 301.26 262.97 297.53 164,729 +24.11(+8.82%)
Dec 20, 2018 262.88 283.62 254.69 273.43 113,368 +17.37(+6.79%)
Dec 19, 2018 245.05 266.61 231.95 256.06 125,097 +12.55(+5.15%)
Dec 18, 2018 244.41 250.23 237.59 243.50 57,822 -7.00(-2.80%)
Dec 17, 2018 237.13 255.69 233.22 250.51 71,454 +15.28(+6.50%)
Dec 14, 2018 227.40 235.77 223.67 235.22 47,130 +16.19(+7.39%)
Dec 13, 2018 216.21 222.67 212.03 219.03 36,786 -0.91(-0.41%)
Dec 12, 2018 214.40 219.94 209.21 219.94 45,023 -5.37(-2.38%)
Dec 11, 2018 215.49 230.49 213.76 225.31 54,279 -0.91(-0.40%)
Dec 10, 2018 240.05 243.78 223.40 226.22 75,711 -9.82(-4.16%)
Dec 07, 2018 215.85 238.41 213.40 236.04 155,396 +22.92(+10.76%)
Dec 06, 2018 228.77 232.77 213.12 213.12 99,545 -1.36(-0.64%)
Dec 04, 2018 196.75 215.76 195.57 214.49 68,248 +21.92(+11.38%)
Dec 03, 2018 190.65 199.21 190.11 192.56 49,155 -13.55(-6.58%)
Nov 30, 2018 211.21 214.67 205.75 206.12 37,191 -6.00(-2.83%)
Nov 29, 2018 209.12 215.12 207.12 212.12 55,636 +5.64(+2.73%)
Nov 28, 2018 224.04 225.76 206.12 206.48 82,801 -23.71(-10.30%)
Nov 27, 2018 236.77 240.41 229.13 230.19 44,241 -1.67(-0.72%)
Nov 26, 2018 238.04 241.87 231.59 231.86 51,981 -16.74(-6.73%)
Nov 23, 2018 249.41 250.14 240.59 248.60 20,635 +7.00(+2.90%)
Nov 21, 2018 241.59 241.59 241.59 0 -4.55(-1.85%)
Nov 20, 2018 254.42 255.51 237.59 246.14 117,278 +14.63(+6.32%)
Nov 19, 2018 210.67 232.95 210.67 231.51 74,401 +23.93(+11.53%)
Nov 16, 2018 214.76 215.12 204.12 207.57 43,128 +0.36(+0.18%)
Nov 15, 2018 222.95 226.13 205.21 207.21 81,042 -16.56(-7.40%)
Nov 14, 2018 208.76 226.65 207.21 223.76 60,076 +8.55(+3.97%)
Nov 13, 2018 214.30 217.40 204.39 215.21 46,252 -0.91(-0.42%)
Nov 12, 2018 200.93 216.94 200.39 216.12 74,319 +20.74(+10.61%)
Nov 09, 2018 190.47 200.21 190.47 195.38 54,473 +9.00(+4.83%)
Nov 08, 2018 187.20 189.08 185.20 186.38 27,560 +1.00(+0.54%)
Nov 07, 2018 195.93 196.93 185.38 185.38 47,055 -17.19(-8.49%)
Nov 06, 2018 207.39 208.03 200.30 202.57 31,482 -4.28(-2.07%)
Nov 05, 2018 205.75 215.67 205.58 206.84 44,722 +0.73(+0.35%)
Nov 02, 2018 198.75 211.03 196.02 206.12 78,857 +11.37(+5.84%)
Nov 01, 2018 201.39 206.17 194.52 194.75 45,686 -7.37(-3.64%)
Oct 31, 2018 207.12 207.51 196.48 202.11 82,907 -14.92(-6.87%)
Oct 30, 2018 225.76 231.13 215.03 217.03 83,558 -6.91(-3.09%)
Oct 29, 2018 204.03 237.41 200.84 223.95 115,776 +10.37(+4.85%)
Oct 26, 2018 218.58 222.31 203.30 213.58 91,060 +11.28(+5.58%)
Oct 25, 2018 213.85 216.12 198.11 202.30 59,213 -21.65(-9.67%)
Oct 24, 2018 199.02 225.12 198.39 223.95 79,672 +26.20(+13.25%)
Oct 23, 2018 207.48 213.76 195.02 197.75 91,801 +2.09(+1.07%)
Oct 22, 2018 197.02 201.57 192.17 195.66 36,344 -4.82(-2.40%)
Oct 19, 2018 195.66 202.75 190.38 200.48 52,835 +0.09(+0.05%)
Oct 18, 2018 191.66 203.57 191.66 200.39 37,715 +11.55(+6.12%)
Oct 17, 2018 185.56 194.08 185.56 188.84 31,198 +2.37(+1.27%)
Oct 16, 2018 197.48 198.74 184.65 186.47 50,477 -18.37(-8.97%)
Oct 15, 2018 198.02 205.21 197.20 204.84 28,149 +9.19(+4.70%)
Oct 12, 2018 197.93 208.39 193.20 195.66 75,504 -19.74(-9.16%)
Oct 11, 2018 209.39 220.67 199.43 215.40 76,822 +8.55(+4.13%)
Oct 10, 2018 184.38 208.22 184.38 206.84 80,436 +25.38(+13.98%)
Oct 09, 2018 183.65 184.56 178.56 181.47 20,839 -1.91(-1.04%)
Oct 08, 2018 179.10 189.56 178.47 183.38 38,779 +6.00(+3.38%)
Oct 05, 2018 171.01 182.29 169.64 177.37 51,714 +6.91(+4.06%)
Oct 04, 2018 164.46 173.92 164.13 170.46 44,586 +8.09(+4.99%)
Oct 03, 2018 162.18 162.91 160.00 162.37 15,455 -1.36(-0.83%)
Oct 02, 2018 164.46 165.64 160.91 163.73 26,007 +0.00(+0.00%)
Oct 01, 2018 163.64 165.09 161.70 163.73 29,861 -2.37(-1.42%)
Sep 28, 2018 169.37 170.10 165.46 166.09 23,900 -1.91(-1.14%)
Sep 27, 2018 168.37 168.73 166.46 168.00 13,014 -2.73(-1.60%)
Sep 26, 2018 168.46 171.46 166.09 170.73 15,797 +1.82(+1.08%)
Sep 25, 2018 168.73 170.73 167.91 168.91 12,624 +57.12(+51.10%)
Sep 24, 2018 114.86 116.00 111.61 111.79 32,000 -1.02(-0.91%)
Sep 21, 2018 110.89 113.23 110.05 112.81 39,993 +0.96(+0.86%)
Sep 20, 2018 113.30 114.70 111.37 111.85 30,087 -3.97(-3.43%)
Sep 19, 2018 115.10 117.74 113.96 115.82 14,947 +1.02(+0.89%)
Sep 18, 2018 117.38 117.38 113.30 114.80 25,565 -2.34(-2.00%)
Sep 17, 2018 113.11 117.50 112.99 117.14 34,088 +4.51(+4.00%)
Sep 14, 2018 112.51 114.32 111.49 112.63 23,846 -0.06(-0.05%)
Sep 13, 2018 114.44 114.44 111.73 112.69 27,100 -3.85(-3.30%)
Sep 12, 2018 115.82 119.34 115.82 116.54 25,769 +1.32(+1.14%)
Sep 11, 2018 119.55 119.97 114.50 115.22 24,315 -2.94(-2.49%)
Sep 10, 2018 117.81 120.08 117.68 118.17 24,017 -1.20(-1.01%)
Sep 07, 2018 120.21 120.51 116.54 119.37 33,225 +1.26(+1.07%)
Sep 06, 2018 116.18 120.63 115.52 118.11 45,049 +2.34(+2.03%)
Sep 05, 2018 112.03 117.26 111.84 115.76 52,018 +4.57(+4.11%)
Sep 04, 2018 111.07 113.47 110.95 111.19 30,173 +1.20(+1.09%)
Aug 31, 2018 109.99 109.99 109.99 0 -0.36(-0.33%)
Aug 30, 2018 110.29 111.19 108.24 110.35 25,044 +0.96(+0.88%)
Aug 29, 2018 112.33 112.33 109.03 109.39 24,099 -2.95(-2.62%)
Aug 28, 2018 112.03 113.05 111.58 112.33 15,077 -0.60(-0.53%)
Aug 27, 2018 114.26 114.68 112.64 112.93 21,239 -3.13(-2.69%)
Aug 24, 2018 119.01 119.01 115.88 116.06 23,397 -3.67(-3.06%)
Aug 23, 2018 120.45 120.45 117.50 119.73 17,347 -0.48(-0.40%)
Aug 22, 2018 122.13 122.98 119.73 120.21 14,339 -0.91(-0.75%)
Aug 21, 2018 120.87 121.77 119.17 121.11 37,771 -0.72(-0.59%)
Aug 20, 2018 120.45 123.40 120.45 121.83 20,325 +0.78(+0.65%)
Aug 17, 2018 122.86 124.24 120.39 121.05 16,629 -0.97(-0.79%)
Aug 16, 2018 120.33 122.53 119.73 122.02 15,913 -1.32(-1.07%)
Aug 15, 2018 122.50 126.14 121.29 123.34 36,399 +3.20(+2.67%)
Aug 14, 2018 121.11 123.22 119.79 120.14 11,429 -2.18(-1.78%)
Aug 13, 2018 120.93 122.44 118.65 122.31 27,830 +0.60(+0.49%)
Aug 10, 2018 121.77 122.98 120.21 121.71 24,727 +2.77(+2.33%)
Aug 09, 2018 119.13 119.13 117.75 118.95 12,659 -0.30(-0.25%)
Aug 08, 2018 120.27 121.09 118.47 119.25 8,915 -0.78(-0.65%)
Aug 07, 2018 120.27 120.66 119.07 120.03 24,964 -1.26(-1.04%)
Aug 06, 2018 123.82 124.29 121.28 121.29 24,854 -2.29(-1.85%)
Aug 03, 2018 124.72 126.28 123.58 123.58 30,730 -1.14(-0.92%)
Aug 02, 2018 132.96 132.96 124.42 124.72 42,191 -5.11(-3.94%)
Aug 01, 2018 130.55 131.57 128.33 129.83 28,849 -3.31(-2.48%)
Jul 31, 2018 132.84 135.42 130.61 133.14 36,325 -1.02(-0.76%)
Jul 30, 2018 128.45 136.45 127.81 134.16 80,105 +5.71(+4.45%)
Jul 27, 2018 121.23 130.31 121.23 128.45 50,037 +6.62(+5.43%)
Jul 26, 2018 122.13 123.04 120.93 121.83 30,031 +4.93(+4.22%)
Jul 25, 2018 120.75 121.53 116.54 116.90 27,532 -4.27(-3.52%)
Jul 24, 2018 119.49 122.53 117.75 121.17 33,133 -2.23(-1.80%)
Jul 23, 2018 125.98 127.19 122.98 123.40 36,778 -1.56(-1.25%)
Jul 20, 2018 124.30 125.44 122.98 124.96 10,600 -0.24(-0.19%)
Jul 19, 2018 124.96 125.56 123.27 125.20 20,086 +1.56(+1.26%)
Jul 18, 2018 123.10 124.96 123.10 123.64 15,902 +0.54(+0.44%)
Jul 17, 2018 128.87 128.87 122.50 123.10 26,441 -2.83(-2.24%)
Jul 16, 2018 124.66 126.49 124.18 125.92 18,356 +1.20(+0.96%)
Jul 13, 2018 124.72 16,005 +0.30(+0.24%)
Jul 12, 2018 129.05 129.06 124.36 124.42 34,949 -6.61(-5.05%)
Jul 11, 2018 133.68 133.68 129.23 131.03 36,409 +2.04(+1.58%)
Jul 10, 2018 129.65 129.95 128.12 128.99 17,178 -1.08(-0.83%)
Jul 09, 2018 130.73 132.90 130.07 130.07 20,734 -2.89(-2.17%)
Jul 06, 2018 137.47 138.43 132.54 132.96 27,362 -4.93(-3.58%)
Jul 05, 2018 141.14 142.28 137.65 137.89 29,591 -6.06(-4.21%)
Jul 03, 2018 143.95 143.95 143.95 0 +5.04(+3.63%)
Jul 02, 2018 146.13 146.85 138.73 138.91 29,508 -4.03(-2.82%)
Jun 29, 2018 143.24 139.21 142.94 27,260 +0.54(+0.38%)
Jun 28, 2018 148.41 148.41 141.00 142.40 35,664 -5.41(-3.66%)
Jun 27, 2018 140.72 147.81 138.88 147.81 37,494 +5.89(+4.15%)
Jun 26, 2018 142.46 143.18 139.21 141.92 34,319 -1.68(-1.17%)
Jun 25, 2018 138.19 146.91 138.19 143.60 94,692 +8.36(+6.18%)
Jun 22, 2018 132.84 136.81 132.84 135.24 22,633 +1.26(+0.94%)
Jun 21, 2018 130.73 134.64 129.29 133.98 24,445 +3.13(+2.39%)
Jun 20, 2018 130.61 131.10 129.06 130.85 17,772 -1.08(-0.82%)
Jun 19, 2018 134.70 136.45 131.64 131.93 35,513 +17.25(+15.04%)
Jun 18, 2018 117.39 118.55 114.52 114.68 40,204 -0.37(-0.32%)
Jun 15, 2018 114.20 114.73 115.05 33,788 +0.85(+0.75%)
Jun 14, 2018 115.00 115.42 112.82 114.20 29,353 -1.97(-1.69%)
Jun 13, 2018 114.89 116.17 112.88 116.17 37,817 +1.81(+1.58%)
Jun 12, 2018 115.95 115.95 114.25 114.36 12,466 -1.86(-1.60%)
Jun 11, 2018 116.48 116.86 115.05 116.22 15,194 -0.05(-0.05%)
Jun 08, 2018 118.88 119.16 115.95 116.27 34,635 -0.16(-0.14%)
Jun 07, 2018 114.04 118.13 113.50 116.43 31,060 +3.19(+2.82%)
Jun 06, 2018 116.54 113.24 113.24 28,437 -1.91(-1.66%)
Jun 05, 2018 115.90 116.64 114.78 115.16 19,907 -1.54(-1.32%)
Jun 04, 2018 118.98 118.98 116.27 116.70 26,729 -2.71(-2.27%)
Jun 01, 2018 123.88 124.03 119.41 119.41 53,796 -6.40(-5.09%)
May 31, 2018 125.74 126.53 123.40 125.81 55,965 -0.25(-0.19%)
May 30, 2018 126.96 127.70 125.47 126.06 23,921 -2.76(-2.15%)
May 29, 2018 128.61 131.00 126.69 128.82 33,803 +2.45(+1.94%)
May 25, 2018 126.37 126.37 126.37 0 +0.05(+0.04%)
May 24, 2018 125.74 129.84 125.47 126.32 17,622 +0.42(+0.34%)
May 23, 2018 131.96 131.96 125.83 125.90 27,950 -2.98(-2.31%)
May 22, 2018 126.85 129.40 125.63 128.87 15,613 +0.75(+0.58%)
May 21, 2018 128.24 129.46 126.27 128.13 45,646 -3.24(-2.47%)
May 18, 2018 131.43 131.74 129.51 131.37 15,739 +1.76(+1.36%)
May 17, 2018 129.67 131.38 126.75 129.61 27,783 +1.64(+1.28%)
May 16, 2018 129.62 129.62 126.91 127.97 16,747 -1.59(-1.23%)
May 15, 2018 128.71 131.43 128.66 129.56 52,915 +3.61(+2.87%)
May 14, 2018 124.78 126.22 123.03 125.95 27,476 +0.32(+0.25%)
May 11, 2018 126.11 127.01 124.46 125.63 41,800 +0.48(+0.38%)
May 10, 2018 128.93 129.03 125.05 125.15 43,819 -5.21(-4.00%)
May 09, 2018 134.19 135.57 130.35 130.36 46,127 -5.00(-3.69%)
May 08, 2018 136.85 138.71 135.26 135.36 22,003 -0.58(-0.43%)
May 07, 2018 137.33 137.86 134.35 135.94 28,252 -2.98(-2.14%)
May 04, 2018 149.24 149.45 138.44 138.92 43,798 -8.45(-5.74%)
May 03, 2018 150.62 154.39 145.89 147.37 47,984 -0.90(-0.61%)
May 02, 2018 145.89 149.02 143.57 148.28 39,786 +0.47(+0.32%)
May 01, 2018 154.39 155.51 147.80 147.81 31,373 -6.11(-3.97%)
Apr 30, 2018 149.50 154.18 147.06 153.91 31,521 +3.14(+2.08%)
Apr 27, 2018 145.19 152.95 145.15 150.78 29,755 +0.80(+0.53%)
Apr 26, 2018 152.85 154.31 148.01 149.98 38,325 -8.61(-5.43%)
Apr 25, 2018 157.26 164.33 156.42 158.59 62,712 +0.21(+0.13%)
Apr 24, 2018 148.44 161.62 147.27 158.38 53,888 +7.76(+5.15%)
Apr 23, 2018 147.91 152.52 146.10 150.62 27,762 +1.49(+1.00%)
Apr 20, 2018 143.92 150.55 143.81 149.13 52,068 +6.27(+4.39%)
Apr 19, 2018 140.94 144.39 140.62 142.85 28,031 +4.68(+3.39%)
Apr 18, 2018 136.95 140.78 136.95 138.18 23,151 +0.85(+0.62%)
Apr 17, 2018 141.69 142.03 136.10 137.33 35,069 -8.19(-5.63%)
Apr 16, 2018 145.83 148.33 143.76 145.51 24,808 -3.14(-2.11%)
Apr 13, 2018 144.24 150.72 143.87 148.65 39,375 +1.59(+1.08%)
Apr 12, 2018 148.65 150.19 145.41 147.06 24,388 -5.85(-3.83%)
Apr 11, 2018 153.38 153.38 148.97 152.90 25,797 +2.71(+1.81%)
Apr 10, 2018 154.29 156.94 148.12 150.19 42,944 -12.28(-7.56%)
Apr 09, 2018 161.46 162.69 152.43 162.47 37,857 -3.51(-2.11%)
Apr 06, 2018 159.07 167.63 155.14 165.98 45,508 +11.48(+7.43%)
Apr 05, 2018 152.27 157.53 151.36 154.50 30,853 -1.86(-1.19%)
Apr 04, 2018 173.16 174.06 155.03 156.36 51,008 -6.59(-4.05%)
Apr 03, 2018 163.64 171.72 162.10 162.95 106,053 -5.21(-3.10%)
Apr 02, 2018 160.03 173.16 156.57 168.16 140,686 +11.91(+7.62%)
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.