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

Technology Bear -3X Direxion (NY: TECS )

9.130 +0.550 (+6.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
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%)
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.