Technology Bear 3X Direxion (NY: TECS )

12.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 12.05 12.71 11.99 12.29 2,496,468 +0.17(+1.40%)
Oct 21, 2020 12.10 12.21 11.78 12.12 2,097,750 +0.05(+0.41%)
Oct 20, 2020 12.06 12.29 11.68 12.07 3,490,646 -0.12(-0.98%)
Oct 19, 2020 11.37 12.30 11.26 12.19 3,580,158 +0.63(+5.45%)
Oct 16, 2020 11.25 11.58 11.14 11.56 1,652,400 +0.10(+0.87%)
Oct 15, 2020 11.94 11.96 11.39 11.46 3,166,993 +0.15(+1.33%)
Oct 14, 2020 11.05 11.56 10.88 11.31 2,697,393 +0.16(+1.43%)
Oct 13, 2020 10.86 11.26 10.76 11.15 2,830,638 +0.22(+2.01%)
Oct 12, 2020 11.36 11.56 10.71 10.93 3,634,104 -0.98(-8.23%)
Oct 09, 2020 12.27 12.30 11.89 11.91 2,191,800 -0.58(-4.64%)
Oct 08, 2020 12.35 12.60 12.34 12.49 1,710,398 -0.19(-1.50%)
Oct 07, 2020 13.00 13.02 12.59 12.68 2,306,884 -0.72(-5.37%)
Oct 06, 2020 12.92 13.54 12.55 13.40 3,590,253 +0.58(+4.52%)
Oct 05, 2020 13.41 13.45 12.81 12.82 2,657,459 -0.90(-6.56%)
Oct 02, 2020 13.71 13.88 13.07 13.72 5,005,100 +0.96(+7.52%)
Oct 01, 2020 12.66 13.00 12.57 12.76 2,940,389 -0.44(-3.33%)
Sep 30, 2020 13.51 13.54 12.76 13.20 2,848,313 -0.31(-2.29%)
Sep 29, 2020 13.46 13.59 13.26 13.51 1,825,895 +0.12(+0.90%)
Sep 28, 2020 13.42 13.85 13.37 13.39 3,156,403 -0.79(-5.57%)
Sep 25, 2020 15.24 15.55 14.06 14.18 3,680,100 -1.14(-7.44%)
Sep 24, 2020 16.05 16.05 14.70 15.32 6,256,450 -0.25(-1.61%)
Sep 23, 2020 14.22 15.69 14.18 15.57 4,402,541 +1.36(+9.57%)
Sep 22, 2020 14.42 15.20 14.12 14.21 2,711,082 -0.74(-4.95%)
Sep 21, 2020 16.19 16.31 14.93 14.95 5,577,394 -0.40(-2.61%)
Sep 18, 2020 14.50 15.85 14.43 15.35 5,877,100 +0.76(+5.21%)
Sep 17, 2020 15.25 15.28 14.28 14.59 4,267,094 +0.36(+2.53%)
Sep 16, 2020 13.44 14.25 13.36 14.23 3,066,772 +0.65(+4.79%)
Sep 15, 2020 13.33 13.88 13.28 13.58 3,229,353 -0.42(-3.00%)
Sep 14, 2020 14.20 14.41 13.77 14.00 3,296,538 -0.91(-6.10%)
Sep 11, 2020 14.23 15.50 14.03 14.91 7,250,500 +0.34(+2.33%)
Sep 10, 2020 13.14 14.85 13.06 14.57 6,157,652 +0.85(+6.20%)
Sep 09, 2020 14.07 14.57 13.23 13.72 6,139,218 -1.46(-9.62%)
Sep 08, 2020 15.00 15.24 13.98 15.18 9,498,384 +1.82(+13.62%)
Sep 04, 2020 13.07 15.01 12.49 13.36 17,606,100 +0.51(+3.97%)
Sep 03, 2020 11.50 13.09 11.47 12.85 9,905,175 +1.89(+17.24%)
Sep 02, 2020 10.82 11.55 10.79 10.96 3,323,332 -0.28(-2.49%)
Sep 01, 2020 11.68 11.85 11.22 11.24 2,316,914 -0.71(-5.94%)
Aug 31, 2020 11.95 12.15 11.71 11.95 1,868,992 -0.10(-0.83%)
Aug 28, 2020 12.25 12.29 11.95 12.05 1,472,700 -0.34(-2.74%)
Aug 27, 2020 12.28 12.73 12.09 12.39 2,275,267 -0.03(-0.24%)
Aug 26, 2020 12.87 12.90 12.33 12.42 1,957,582 -0.81(-6.12%)
Aug 25, 2020 13.56 13.59 13.22 13.23 1,326,864 -0.21(-1.56%)
Aug 24, 2020 13.27 13.79 13.20 13.44 1,735,616 -0.35(-2.54%)
Aug 21, 2020 14.28 14.32 13.75 13.79 1,791,600 -0.57(-3.97%)
Aug 20, 2020 15.13 15.16 14.26 14.36 1,397,751 -0.61(-4.07%)
Aug 19, 2020 14.80 15.02 14.59 14.97 1,586,090 +0.08(+0.54%)
Aug 18, 2020 14.95 15.27 14.77 14.89 1,177,814 -0.16(-1.06%)
Aug 17, 2020 15.07 15.14 14.96 15.05 1,008,458 -0.31(-2.02%)
Aug 14, 2020 15.33 15.63 15.25 15.36 1,113,200 +0.01(+0.07%)
Aug 13, 2020 15.29 15.50 14.95 15.35 1,353,469 -0.01(-0.07%)
Aug 12, 2020 16.08 16.14 15.24 15.36 1,691,071 -1.14(-6.91%)
Aug 11, 2020 15.82 16.58 15.60 16.50 3,020,129 +0.84(+5.36%)
Aug 10, 2020 15.39 16.27 15.35 15.66 1,956,700 +0.14(+0.90%)
Aug 07, 2020 15.05 15.86 15.02 15.52 3,749,100 +0.67(+4.51%)
Aug 06, 2020 15.57 15.64 14.82 14.85 1,819,394 -0.67(-4.32%)
Aug 05, 2020 15.63 15.74 15.40 15.52 1,613,061 -0.16(-1.02%)
Aug 04, 2020 15.94 16.11 15.68 15.68 2,196,854 -0.14(-0.88%)
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.