Skip to main content

Technology Bear -3X Direxion (NY: TECS )

5.580 -0.030 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.580 5.660 5.530 5.580 7,211,416 -0.03(-0.53%)
Jun 17, 2024 5.840 5.885 5.540 5.610 9,656,217 -0.26(-4.43%)
Jun 14, 2024 5.950 5.970 5.850 5.870 7,509,431 -0.05(-0.84%)
Jun 13, 2024 5.910 6.030 5.844 5.920 9,728,412 -0.15(-2.47%)
Jun 12, 2024 6.290 6.330 5.860 6.070 12,185,281 -0.41(-6.33%)
Jun 11, 2024 6.930 6.930 6.480 6.480 7,286,278 -0.39(-5.68%)
Jun 10, 2024 7.010 7.010 6.810 6.870 7,350,856 -0.04(-0.58%)
Jun 07, 2024 6.930 7.019 6.825 6.910 8,249,658 -0.04(-0.58%)
Jun 06, 2024 6.860 7.005 6.860 6.950 6,604,775 +0.07(+1.02%)
Jun 05, 2024 7.180 7.230 6.880 6.880 9,667,256 -0.50(-6.78%)
Jun 04, 2024 7.430 7.540 7.330 7.380 9,611,129 -0.02(-0.27%)
Jun 03, 2024 7.270 7.675 7.270 7.400 11,301,785 -0.07(-0.94%)
May 31, 2024 7.450 7.960 7.425 7.470 13,236,914 -0.02(-0.27%)
May 30, 2024 7.240 7.550 7.202 7.490 9,097,310 +0.48(+6.85%)
May 29, 2024 7.100 7.100 6.905 7.010 8,183,465 +0.14(+2.04%)
May 28, 2024 6.840 7.000 6.820 6.870 7,389,571 -0.08(-1.15%)
May 24, 2024 7.070 7.150 6.900 6.950 8,773,222 -0.17(-2.39%)
May 23, 2024 6.720 7.190 6.710 7.120 11,303,000 +0.19(+2.74%)
May 22, 2024 6.930 7.070 6.860 6.930 6,872,147 -0.05(-0.72%)
May 21, 2024 7.120 7.140 6.950 6.980 6,026,954 -0.04(-0.57%)
May 20, 2024 7.260 7.260 6.975 7.020 6,152,696 -0.25(-3.44%)
May 17, 2024 7.175 7.390 7.150 7.270 7,279,969 +0.06(+0.83%)
May 16, 2024 7.110 7.230 7.060 7.210 10,365,841 +0.08(+1.12%)
May 15, 2024 7.510 7.520 7.125 7.130 9,407,261 -0.51(-6.68%)
May 14, 2024 7.880 7.880 7.610 7.640 6,652,771 -0.21(-2.68%)
May 13, 2024 7.800 7.925 7.760 7.850 6,191,749 -0.11(-1.38%)
May 10, 2024 7.930 8.035 7.810 7.960 10,892,826 -0.07(-0.87%)
May 09, 2024 8.060 8.155 8.020 8.030 9,393,078 +0.01(+0.12%)
May 08, 2024 8.180 8.180 7.994 8.020 9,530,637 -0.06(-0.74%)
May 07, 2024 7.950 8.090 7.930 8.080 9,127,988 +0.08(+1.00%)
May 06, 2024 8.190 8.240 8.000 8.000 10,338,401 -0.31(-3.73%)
May 03, 2024 8.322 8.419 8.200 8.310 23,031,838 -0.74(-8.18%)
May 02, 2024 9.090 9.448 9.000 9.050 13,719,824 -0.37(-3.93%)
May 01, 2024 9.300 9.440 8.840 9.420 19,593,438 +0.29(+3.18%)
Apr 30, 2024 8.670 9.150 8.560 9.130 12,592,868 +0.55(+6.41%)
Apr 29, 2024 8.570 8.730 8.517 8.580 11,598,970 -0.10(-1.15%)
Apr 26, 2024 8.760 8.880 8.480 8.680 11,192,745 -0.30(-3.34%)
Apr 25, 2024 9.260 9.369 8.930 8.980 15,781,408 +0.07(+0.79%)
Apr 24, 2024 8.830 9.070 8.720 8.910 14,718,495 -0.14(-1.55%)
Apr 23, 2024 9.330 9.370 8.990 9.050 12,873,646 -0.38(-4.03%)
Apr 22, 2024 9.470 9.775 9.270 9.430 12,836,603 -0.27(-2.78%)
Apr 19, 2024 9.230 9.770 9.150 9.700 21,797,092 +0.57(+6.24%)
Apr 18, 2024 8.830 9.160 8.770 9.130 35,747,884 +0.32(+3.63%)
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%)
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.