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

Technology Bear -3X Direxion (NY: TECS )

8.810 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 17, 2024 8.360 8.832 8.315 8.810 20,137,846 +0.34(+4.01%)
Apr 16, 2024 8.450 8.545 8.290 8.470 22,174,716 +0.01(+0.12%)
Apr 15, 2024 7.860 8.510 7.850 8.460 22,399,024 +0.46(+5.75%)
Apr 12, 2024 7.910 8.100 7.800 8.000 16,013,211 +0.35(+4.58%)
Apr 11, 2024 8.020 8.130 7.590 7.650 15,407,198 -0.46(-5.67%)
Apr 10, 2024 8.110 8.200 8.015 8.110 21,392,776 +0.29(+3.71%)
Apr 09, 2024 7.800 8.112 7.760 7.820 15,888,931 -0.12(-1.51%)
Apr 08, 2024 7.900 8.015 7.800 7.940 12,322,601 +0.05(+0.63%)
Apr 05, 2024 8.060 8.140 7.773 7.890 20,340,748 -0.29(-3.55%)
Apr 04, 2024 7.580 8.190 7.491 8.180 18,534,640 +0.39(+5.01%)
Apr 03, 2024 7.970 7.980 7.670 7.790 9,842,523 -0.06(-0.76%)
Apr 02, 2024 7.890 8.040 7.820 7.850 9,992,791 +0.23(+3.02%)
Apr 01, 2024 7.640 7.710 7.490 7.620 9,573,407 -0.06(-0.78%)
Mar 28, 2024 7.680 7.730 7.625 7.680 8,454,147 +0.04(+0.52%)
Mar 27, 2024 7.610 7.800 7.590 7.640 13,914,516 -0.09(-1.16%)
Mar 26, 2024 7.560 7.750 7.520 7.730 9,454,528 +0.10(+1.31%)
Mar 25, 2024 7.700 7.765 7.540 7.630 7,181,475 +0.15(+2.01%)
Mar 22, 2024 7.490 7.568 7.400 7.480 7,800,596 -0.01(-0.13%)
Mar 21, 2024 7.250 7.510 7.250 7.490 11,581,486 +0.01(+0.13%)
Mar 20, 2024 7.730 7.815 7.480 7.480 9,934,366 -0.28(-3.61%)
Mar 19, 2024 7.990 8.105 7.740 7.760 10,935,147 -0.11(-1.39%)
Mar 18, 2024 7.770 7.884 7.611 7.869 10,466,116 -0.11(-1.37%)
Mar 15, 2024 7.979 8.073 7.859 7.979 12,663,367 +0.35(+4.55%)
Mar 14, 2024 7.532 7.770 7.443 7.631 15,927,749 +0.00(+0.00%)
Mar 13, 2024 7.453 7.716 7.438 7.631 8,464,695 +0.25(+3.36%)
Mar 12, 2024 7.631 7.859 7.375 7.383 11,166,742 -0.47(-5.94%)
Mar 11, 2024 7.909 8.018 7.805 7.850 9,202,247 +0.05(+0.64%)
Mar 08, 2024 7.423 7.805 7.259 7.800 20,403,478 +0.35(+4.66%)
Mar 07, 2024 7.631 7.740 7.376 7.453 12,896,066 -0.36(-4.57%)
Mar 06, 2024 7.750 7.969 7.626 7.810 14,569,125 -0.19(-2.36%)
Mar 05, 2024 7.661 8.147 7.661 7.998 19,823,890 +0.56(+7.47%)
Mar 04, 2024 7.482 7.522 7.319 7.443 6,499,639 +0.00(+0.00%)
Mar 01, 2024 7.820 7.820 7.403 7.443 6,424,237 -0.44(-5.54%)
Feb 29, 2024 7.988 8.147 7.810 7.879 9,424,602 -0.24(-2.93%)
Feb 28, 2024 8.117 8.214 8.058 8.117 6,326,022 +0.11(+1.36%)
Feb 27, 2024 7.988 8.187 7.974 8.008 6,686,699 -0.02(-0.25%)
Feb 26, 2024 7.939 8.048 7.879 8.028 5,040,703 -0.03(-0.37%)
Feb 23, 2024 7.830 8.127 7.770 8.058 6,975,907 +0.07(+0.87%)
Feb 22, 2024 8.157 8.226 7.909 7.988 9,306,505 -0.85(-9.65%)
Feb 21, 2024 8.931 9.130 8.842 8.842 12,886,805 +0.18(+2.06%)
Feb 20, 2024 8.574 8.921 8.485 8.663 14,263,462 +0.26(+3.07%)
Feb 16, 2024 8.117 8.445 8.068 8.405 9,017,748 +0.24(+2.92%)
Feb 15, 2024 8.078 8.316 8.068 8.167 9,916,335 +0.06(+0.73%)
Feb 14, 2024 8.197 8.371 8.088 8.108 12,349,148 -0.28(-3.31%)
Feb 13, 2024 8.495 8.564 8.217 8.385 10,763,789 +0.43(+5.36%)
Feb 12, 2024 7.780 7.998 7.716 7.959 5,147,749 +0.17(+2.17%)
Feb 09, 2024 8.008 8.038 7.750 7.790 4,223,095 -0.31(-3.80%)
Feb 08, 2024 8.157 8.167 8.038 8.098 5,125,937 -0.07(-0.85%)
Feb 07, 2024 8.346 8.435 8.162 8.167 6,830,937 -0.34(-3.97%)
Feb 06, 2024 8.356 8.663 8.316 8.505 6,832,458 +0.11(+1.30%)
Feb 05, 2024 8.356 8.622 8.316 8.395 6,613,171 -0.05(-0.59%)
Feb 02, 2024 8.892 8.892 8.356 8.445 11,874,548 -0.27(-3.08%)
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.