Technology Bear -3X Direxion (NY: TECS )

5.597 -0.493 (-8.10%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 164.28 172.78 159.42 159.51 426,320 -12.79(-7.43%)
Jul 30, 2020 180.15 182.77 172.03 172.31 246,764 -2.80(-1.60%)
Jul 29, 2020 181.09 181.09 173.90 175.11 224,223 -8.31(-4.53%)
Jul 28, 2020 178.75 183.70 177.16 183.42 207,669 +6.35(+3.59%)
Jul 27, 2020 182.30 183.65 176.51 177.07 289,421 -8.69(-4.68%)
Jul 24, 2020 188.28 194.72 182.49 185.76 579,631 +6.44(+3.59%)
Jul 23, 2020 169.04 181.65 165.86 179.31 335,609 +12.61(+7.56%)
Jul 22, 2020 169.69 170.53 164.93 166.71 232,531 -3.83(-2.25%)
Jul 21, 2020 161.85 172.50 161.85 170.53 239,036 +5.04(+3.05%)
Jul 20, 2020 177.54 180.90 164.37 165.49 196,560 -13.82(-7.71%)
Jul 17, 2020 179.22 184.45 177.91 179.31 130,203 -2.80(-1.54%)
Jul 16, 2020 181.27 186.04 179.69 182.12 206,381 +6.26(+3.56%)
Jul 15, 2020 174.83 181.93 171.09 175.86 191,617 -2.90(-1.62%)
Jul 14, 2020 190.05 195.28 177.63 178.75 403,212 -6.44(-3.48%)
Jul 13, 2020 169.41 186.22 166.15 185.20 303,221 +11.11(+6.38%)
Jul 10, 2020 174.74 180.25 173.90 174.08 149,937 +0.37(+0.22%)
Jul 09, 2020 172.40 181.46 171.56 173.71 243,995 -2.15(-1.22%)
Jul 08, 2020 180.81 183.61 175.86 175.86 111,693 -9.25(-5.00%)
Jul 07, 2020 180.62 185.38 174.55 185.10 155,981 +5.79(+3.23%)
Jul 06, 2020 182.12 182.30 176.70 179.31 139,989 -10.18(-5.37%)
Jul 02, 2020 186.88 190.43 184.17 189.49 111,080 -3.18(-1.65%)
Jul 01, 2020 193.69 195.94 189.49 192.67 83,811 -1.31(-0.67%)
Jun 30, 2020 205.37 205.37 191.27 193.97 105,872 -10.83(-5.29%)
Jun 29, 2020 211.07 219.38 204.81 204.81 105,278 -6.44(-3.05%)
Jun 26, 2020 201.45 213.49 200.14 211.25 137,474 +11.21(+5.60%)
Jun 25, 2020 207.70 213.68 199.30 200.05 106,915 -7.94(-3.82%)
Jun 24, 2020 197.81 211.16 194.07 207.98 186,486 +13.26(+6.81%)
Jun 23, 2020 193.79 195.70 188.19 194.72 81,603 -4.30(-2.16%)
Jun 22, 2020 210.13 211.44 198.83 199.02 62,883 -11.58(-5.50%)
Jun 19, 2020 199.39 213.96 198.74 210.60 71,119 +4.30(+2.08%)
Jun 18, 2020 211.25 211.91 206.21 206.30 44,837 -3.36(-1.60%)
Jun 17, 2020 206.49 210.79 203.88 209.66 68,431 -0.09(-0.04%)
Jun 16, 2020 207.80 219.56 203.59 209.76 130,848 -14.57(-6.49%)
Jun 15, 2020 244.31 245.25 220.87 224.33 77,387 -6.35(-2.75%)
Jun 12, 2020 219.38 243.38 216.95 230.68 178,623 -9.06(-3.78%)
Jun 11, 2020 216.86 240.30 214.71 239.74 190,189 +35.02(+17.11%)
Jun 10, 2020 210.88 212.09 199.95 204.72 81,977 -11.21(-5.19%)
Jun 09, 2020 222.65 222.74 212.56 215.92 53,077 -2.52(-1.15%)
Jun 08, 2020 222.74 229.37 218.44 218.44 53,014 -3.33(-1.50%)
Jun 05, 2020 235.35 237.31 220.22 221.77 104,430 -19.84(-8.21%)
Jun 04, 2020 237.68 245.15 233.48 241.60 78,242 +6.44(+2.74%)
Jun 03, 2020 238.34 241.32 233.48 235.16 63,465 -5.79(-2.40%)
Jun 02, 2020 246.09 253.75 240.95 240.95 77,018 -8.03(-3.23%)
Jun 01, 2020 251.60 254.77 246.84 248.98 43,960 +0.47(+0.19%)
May 29, 2020 255.52 261.78 246.23 248.52 69,459 -9.62(-3.73%)
May 28, 2020 260.00 260.00 243.85 258.14 101,528 +2.34(+0.91%)
May 27, 2020 260.84 277.47 255.80 255.80 95,079 -5.04(-1.93%)
May 26, 2020 244.97 261.40 243.99 260.84 43,297 +1.40(+0.54%)
May 22, 2020 264.49 267.29 259.26 259.44 77,843 -3.46(-1.31%)
May 21, 2020 253.19 263.18 250.94 262.90 118,244 +10.18(+4.03%)
May 20, 2020 258.32 258.98 250.85 252.72 98,746 -18.03(-6.66%)
May 19, 2020 266.54 270.74 257.76 270.74 75,080 +3.08(+1.15%)
May 18, 2020 271.68 274.39 262.25 267.66 89,281 -20.64(-7.16%)
May 15, 2020 308.01 308.94 288.30 288.30 36,576 -4.02(-1.37%)
May 14, 2020 309.97 320.89 292.32 292.32 52,753 -12.70(-4.16%)
May 13, 2020 287.93 315.67 282.79 305.02 88,091 +14.85(+5.12%)
May 12, 2020 269.62 290.17 268.13 290.17 43,724 +18.21(+6.70%)
May 11, 2020 285.87 285.87 268.04 271.96 35,857 -6.91(-2.48%)
May 08, 2020 282.98 287.75 278.12 278.87 42,198 -11.49(-3.96%)
May 07, 2020 293.16 293.90 286.15 290.36 39,586 -15.32(-5.01%)
May 06, 2020 304.46 309.41 296.15 305.67 33,366 -5.60(-1.80%)
May 05, 2020 313.61 315.81 299.79 311.28 38,458 -13.73(-4.22%)
May 04, 2020 346.76 348.63 325.00 325.00 46,086 -15.22(-4.47%)
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.