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 (%)
Aug 31, 2016 4.537 4.561 4.492 4.546 307,792 -0.01(-0.27%)
Aug 30, 2016 4.572 4.606 4.516 4.558 581,959 -0.04(-0.89%)
Aug 29, 2016 4.602 4.626 4.559 4.599 396,961 +0.05(+1.04%)
Aug 26, 2016 4.541 4.654 4.484 4.551 892,753 +0.01(+0.15%)
Aug 25, 2016 4.488 4.563 4.477 4.545 397,803 +0.02(+0.44%)
Aug 24, 2016 4.576 4.595 4.488 4.525 434,865 -0.07(-1.44%)
Aug 23, 2016 4.587 4.628 4.587 4.591 747,514 +0.05(+1.09%)
Aug 22, 2016 4.530 4.563 4.475 4.542 384,421 -0.01(-0.13%)
Aug 19, 2016 4.513 4.557 4.472 4.548 254,682 +0.01(+0.28%)
Aug 18, 2016 4.533 4.554 4.496 4.535 520,607 -0.01(-0.13%)
Aug 17, 2016 4.548 4.548 4.462 4.541 554,750 -0.01(-0.13%)
Aug 16, 2016 4.600 4.608 4.545 4.547 804,810 -0.09(-1.94%)
Aug 15, 2016 4.587 4.669 4.587 4.636 698,317 +0.06(+1.27%)
Aug 12, 2016 4.573 4.590 4.551 4.578 503,627 -0.02(-0.45%)
Aug 11, 2016 4.589 4.627 4.573 4.599 599,041 +0.05(+1.15%)
Aug 10, 2016 4.593 4.593 4.529 4.547 779,761 -0.04(-0.88%)
Aug 09, 2016 4.584 4.621 4.563 4.587 1,039,411 +0.02(+0.52%)
Aug 08, 2016 4.581 4.592 4.533 4.563 620,796 +0.01(+0.13%)
Aug 05, 2016 4.439 4.568 4.439 4.557 999,642 +0.13(+2.94%)
Aug 04, 2016 4.370 4.440 4.359 4.427 1,594,020 +0.07(+1.54%)
Aug 03, 2016 4.299 4.360 4.299 4.360 783,228 +0.04(+0.98%)
Aug 02, 2016 4.394 4.418 4.257 4.318 1,053,695 -0.10(-2.28%)
Aug 01, 2016 4.398 4.447 4.377 4.418 987,416 +0.03(+0.65%)
Jul 29, 2016 4.404 4.425 4.358 4.390 1,225,048 +0.03(+0.70%)
Jul 28, 2016 4.365 4.384 4.297 4.359 1,846,989 +0.03(+0.68%)
Jul 27, 2016 4.368 4.394 4.283 4.330 1,698,081 +0.09(+2.21%)
Jul 26, 2016 4.223 4.272 4.177 4.236 1,011,726 +0.03(+0.73%)
Jul 25, 2016 4.202 4.222 4.170 4.205 478,345 -0.02(-0.42%)
Jul 22, 2016 4.143 4.223 4.119 4.223 946,785 +0.07(+1.69%)
Jul 21, 2016 4.218 4.234 4.122 4.153 1,114,398 -0.07(-1.54%)
Jul 20, 2016 4.136 4.240 4.136 4.218 1,859,073 +0.15(+3.74%)
Jul 19, 2016 4.061 4.085 4.044 4.066 611,398 -0.02(-0.43%)
Jul 18, 2016 4.013 4.097 4.013 4.084 1,279,952 +0.07(+1.87%)
Jul 15, 2016 4.044 4.056 3.973 4.009 974,876 -0.01(-0.34%)
Jul 14, 2016 4.008 4.043 3.985 4.023 1,256,474 +0.08(+2.08%)
Jul 13, 2016 3.960 3.976 3.936 3.941 913,170 +0.00(+0.10%)
Jul 12, 2016 3.900 3.952 3.890 3.937 2,046,281 +0.09(+2.44%)
Jul 11, 2016 3.809 3.868 3.809 3.843 1,614,893 +0.06(+1.67%)
Jul 08, 2016 3.662 3.784 3.605 3.780 3,777,522 +0.17(+4.84%)
Jul 07, 2016 3.600 3.660 3.572 3.605 2,010,871 +0.00(+0.03%)
Jul 06, 2016 3.505 3.609 3.465 3.604 1,798,745 +0.06(+1.78%)
Jul 05, 2016 3.575 3.575 3.507 3.541 1,117,337 -0.08(-2.22%)
Jul 01, 2016 3.592 3.622 3.622 3.622 2,107,572 +0.03(+0.72%)
Jun 30, 2016 3.505 3.596 3.482 3.596 1,439,465 +0.11(+3.29%)
Jun 29, 2016 3.397 3.492 3.394 3.481 1,225,453 +0.16(+4.81%)
Jun 28, 2016 3.247 3.323 3.232 3.321 2,283,700 +0.17(+5.45%)
Jun 27, 2016 3.283 3.283 3.105 3.150 2,463,771 -0.20(-5.89%)
Jun 24, 2016 3.369 3.560 3.320 3.347 4,534,941 -0.44(-11.57%)
Jun 23, 2016 3.689 3.785 3.665 3.785 2,025,469 +0.16(+4.32%)
Jun 22, 2016 3.689 3.709 3.621 3.628 1,644,626 -0.04(-1.05%)
Jun 21, 2016 3.614 3.690 3.614 3.667 1,377,028 +0.07(+1.89%)
Jun 20, 2016 3.659 3.685 3.597 3.599 1,791,994 +0.06(+1.56%)
Jun 17, 2016 3.607 3.607 3.502 3.543 1,118,706 -0.09(-2.36%)
Jun 16, 2016 3.543 3.636 3.487 3.629 976,194 +0.02(+0.63%)
Jun 15, 2016 3.655 3.663 3.591 3.606 1,116,020 -0.02(-0.44%)
Jun 14, 2016 3.601 3.643 3.550 3.622 1,420,122 +0.01(+0.36%)
Jun 13, 2016 3.654 3.690 3.602 3.609 1,869,261 -0.11(-3.02%)
Jun 10, 2016 3.716 3.762 3.691 3.722 1,080,214 -0.10(-2.61%)
Jun 09, 2016 3.772 3.828 3.752 3.821 839,866 +0.00(+0.13%)
Jun 08, 2016 3.796 3.832 3.774 3.817 1,034,363 +0.03(+0.73%)
Jun 07, 2016 3.782 3.820 3.782 3.789 737,741 +0.04(+1.03%)
Jun 06, 2016 3.740 3.784 3.736 3.750 516,350 +0.04(+0.98%)
Jun 03, 2016 3.728 3.748 3.668 3.714 675,366 -0.04(-0.97%)
Jun 02, 2016 3.757 3.757 3.663 3.750 654,097 -0.01(-0.37%)
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.