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

Technology Bull 3X Direxion (NY: TECL )

86.77 -2.51 (-2.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2010 0.8239 0.8397 0.8159 0.8320 47,835,228 +0.00(+0.46%)
Feb 25, 2010 0.8006 0.8339 0.7821 0.8282 90,350,168 -0.01(-0.65%)
Feb 24, 2010 0.8178 0.8440 0.8177 0.8336 60,912,844 +0.02(+2.95%)
Feb 23, 2010 0.8380 0.8417 0.7961 0.8097 93,474,120 -0.04(-4.21%)
Feb 22, 2010 0.8643 0.8652 0.8398 0.8453 74,754,416 -0.01(-0.82%)
Feb 19, 2010 0.8477 0.8631 0.8385 0.8523 76,923,016 -0.00(-0.48%)
Feb 18, 2010 0.8330 0.8605 0.8271 0.8564 93,450,600 +0.02(+2.60%)
Feb 17, 2010 0.8371 0.8385 0.8232 0.8347 79,011,648 +0.01(+1.16%)
Feb 16, 2010 0.8076 0.8271 0.7979 0.8252 77,565,000 +0.04(+4.46%)
Feb 12, 2010 0.7631 0.7899 0.7899 0.7899 1,630,294,144 +0.01(+0.68%)
Feb 11, 2010 0.7568 0.7906 0.7398 0.7845 98,907,464 +0.03(+4.06%)
Feb 10, 2010 0.7599 0.7715 0.7387 0.7539 89,650,120 -0.01(-1.04%)
Feb 09, 2010 0.7628 0.7797 0.7425 0.7618 122,077,904 +0.03(+3.48%)
Feb 08, 2010 0.7478 0.7663 0.7342 0.7361 93,445,088 -0.01(-1.30%)
Feb 05, 2010 0.7321 0.7520 0.7081 0.7458 170,259,920 +0.02(+2.80%)
Feb 04, 2010 0.7735 0.7808 0.7223 0.7255 160,391,888 -0.07(-8.51%)
Feb 03, 2010 0.7714 0.7981 0.7692 0.7930 93,883,184 +0.01(+1.36%)
Feb 02, 2010 0.7670 0.7882 0.7513 0.7824 118,919,080 +0.02(+2.75%)
Feb 01, 2010 0.7409 0.7638 0.7375 0.7615 155,874,000 +0.03(+4.40%)
Jan 29, 2010 0.8070 0.8070 0.7156 0.7294 178,781,680 -0.05(-6.76%)
Jan 28, 2010 0.8549 0.8549 0.7660 0.7822 148,162,912 -0.07(-8.48%)
Jan 27, 2010 0.8364 0.8654 0.8187 0.8547 88,464,120 +0.01(+1.58%)
Jan 26, 2010 0.8404 0.8768 0.8298 0.8414 102,712,976 -0.00(-0.20%)
Jan 25, 2010 0.8427 0.8602 0.8317 0.8432 108,661,624 +0.02(+2.09%)
Jan 22, 2010 0.9232 0.9259 0.8194 0.8259 122,092,832 -0.11(-11.71%)
Jan 21, 2010 0.9740 0.9903 0.9232 0.9355 65,808,980 -0.03(-3.33%)
Jan 20, 2010 0.9804 0.9827 0.9344 0.9677 68,874,376 -0.03(-3.24%)
Jan 19, 2010 0.9624 1.007 0.9624 1.000 47,475,308 +0.04(+3.85%)
Jan 15, 2010 1.005 0.9630 0.9630 0.9630 1,050,011,136 -0.04(-4.01%)
Jan 14, 2010 0.9772 1.011 0.9741 1.003 38,049,440 +0.02(+2.35%)
Jan 13, 2010 0.9570 0.9895 0.9387 0.9802 62,585,116 +0.02(+2.54%)
Jan 12, 2010 0.9736 0.9770 0.9403 0.9559 68,798,144 -0.03(-3.47%)
Jan 11, 2010 1.016 1.019 0.9773 0.9903 56,264,708 -0.01(-1.45%)
Jan 08, 2010 0.9766 1.007 0.9686 1.005 53,993,276 +0.02(+2.27%)
Jan 07, 2010 0.9890 0.9940 0.9691 0.9826 46,175,608 -0.01(-1.16%)
Jan 06, 2010 1.014 1.025 0.9884 0.9941 67,641,344 -0.02(-2.42%)
Jan 05, 2010 1.019 1.030 1.000 1.019 51,345,540 -0.00(-0.14%)
Jan 04, 2010 1.008 1.028 1.003 1.020 46,893,340 +0.05(+4.75%)
Dec 31, 2009 1.004 0.9739 0.9739 0.9739 505,282,176 -0.03(-3.03%)
Dec 30, 2009 0.9821 1.006 0.9816 1.004 30,396,246 +0.01(+1.47%)
Dec 29, 2009 0.9988 1.001 0.9882 0.9898 28,705,160 -0.01(-0.75%)
Dec 28, 2009 1.002 1.006 0.9797 0.9972 35,125,804 +0.01(+0.62%)
Dec 24, 2009 0.9670 0.9911 0.9621 0.9911 30,320,336 +0.03(+3.31%)
Dec 23, 2009 0.9517 0.9618 0.9441 0.9594 28,150,114 +0.01(+1.54%)
Dec 22, 2009 0.9373 0.9470 0.9302 0.9448 28,671,098 +0.02(+1.89%)
Dec 21, 2009 0.9054 0.9366 0.9054 0.9273 49,797,836 +0.03(+3.30%)
Dec 18, 2009 0.8730 0.8977 0.8700 0.8977 54,189,212 +0.04(+4.75%)
Dec 17, 2009 0.8734 0.8773 0.8515 0.8570 41,454,484 -0.03(-2.94%)
Dec 16, 2009 0.8868 0.9012 0.8824 0.8829 45,321,144 +0.01(+1.01%)
Dec 15, 2009 0.8797 0.8962 0.8675 0.8741 44,500,904 -0.01(-1.36%)
Dec 14, 2009 0.8847 0.8896 0.8823 0.8862 50,247,612 +0.02(+2.64%)
Dec 11, 2009 0.8769 0.8837 0.8527 0.8634 30,385,216 -0.01(-1.02%)
Dec 10, 2009 0.8725 0.8849 0.8687 0.8723 33,930,884 +0.01(+1.29%)
Dec 09, 2009 0.8363 0.8626 0.8202 0.8612 36,298,504 +0.02(+2.58%)
Dec 08, 2009 0.8416 0.8573 0.8253 0.8396 55,035,404 -0.02(-1.88%)
Dec 07, 2009 0.8627 0.8779 0.8519 0.8557 33,129,460 -0.01(-1.52%)
Dec 04, 2009 0.8790 0.8957 0.8396 0.8689 117,296,280 +0.02(+2.40%)
Dec 03, 2009 0.8625 0.8740 0.8458 0.8485 57,518,668 -0.00(-0.07%)
Dec 02, 2009 0.8551 0.8717 0.8435 0.8491 61,328,236 +0.00(+0.09%)
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.