Technology Bear -3X Direxion (NY: TECS )

6.090 +0.170 (+2.87%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 308.38 320.24 308.10 312.86 48,698 +4.67(+1.52%)
Apr 29, 2020 330.80 334.06 305.95 308.19 67,698 -44.55(-12.63%)
Apr 28, 2020 327.34 354.33 325.38 352.74 70,119 +13.92(+4.11%)
Apr 27, 2020 339.48 345.83 336.25 338.83 40,874 -9.71(-2.79%)
Apr 24, 2020 368.90 374.13 348.54 348.54 59,972 -23.63(-6.35%)
Apr 23, 2020 361.80 372.82 350.03 372.17 62,801 +7.94(+2.18%)
Apr 22, 2020 382.91 386.64 360.49 364.23 35,199 -47.63(-11.56%)
Apr 21, 2020 382.91 419.33 379.17 411.86 79,629 +45.76(+12.50%)
Apr 20, 2020 363.30 367.96 350.22 366.10 32,904 +15.88(+4.53%)
Apr 17, 2020 344.62 366.09 344.62 350.22 44,169 -14.94(-4.09%)
Apr 16, 2020 365.16 382.91 361.43 365.16 43,416 -13.07(-3.46%)
Apr 15, 2020 376.37 385.71 368.90 378.24 52,131 +22.41(+6.30%)
Apr 14, 2020 375.44 381.97 354.89 355.82 57,913 -47.63(-11.81%)
Apr 13, 2020 414.66 430.54 403.45 403.45 43,332 -3.74(-0.92%)
Apr 09, 2020 392.25 418.27 388.51 407.19 64,602 -2.80(-0.68%)
Apr 08, 2020 429.60 439.88 404.39 409.99 44,115 -34.56(-7.77%)
Apr 07, 2020 390.38 445.48 386.64 444.55 71,849 +9.34(+2.15%)
Apr 06, 2020 510.86 518.33 424.93 435.21 79,504 -149.43(-25.56%)
Apr 03, 2020 568.76 603.31 548.95 584.63 57,320 +25.22(+4.51%)
Apr 02, 2020 609.85 613.59 556.62 559.42 54,947 -37.36(-6.26%)
Apr 01, 2020 578.10 611.72 547.28 596.78 66,077 +69.11(+13.10%)
Mar 31, 2020 504.32 534.20 476.30 527.67 56,377 +27.08(+5.41%)
Mar 30, 2020 546.34 553.82 496.85 500.58 60,880 -67.24(-11.84%)
Mar 27, 2020 555.68 572.49 522.06 567.82 61,538 +62.57(+12.38%)
Mar 26, 2020 596.78 603.31 501.52 505.25 58,252 -114.87(-18.52%)
Mar 25, 2020 629.46 652.81 537.94 620.12 70,603 -15.88(-2.50%)
Mar 24, 2020 746.20 747.14 622.92 636.00 56,517 -128.88(-16.85%)
Mar 23, 2020 749.57 841.45 714.10 764.88 60,002 +19.34(+2.59%)
Mar 20, 2020 610.94 752.79 601.27 745.54 60,276 +83.82(+12.67%)
Mar 19, 2020 681.87 735.06 590.79 661.72 45,520 -3.22(-0.48%)
Mar 18, 2020 724.58 767.30 639.95 664.94 70,488 +47.55(+7.70%)
Mar 17, 2020 688.31 780.20 584.34 617.39 78,052 -130.57(-17.46%)
Mar 16, 2020 757.63 805.99 625.45 747.96 62,034 +183.76(+32.57%)
Mar 13, 2020 670.58 798.73 564.19 564.19 88,386 -265.98(-32.04%)
Mar 12, 2020 785.84 830.17 677.84 830.17 89,424 +188.60(+29.40%)
Mar 11, 2020 611.74 664.13 597.24 641.57 64,378 +78.18(+13.88%)
Mar 10, 2020 615.77 689.92 563.38 563.38 76,382 -136.21(-19.47%)
Mar 09, 2020 706.04 709.27 631.09 699.60 64,365 +127.35(+22.25%)
Mar 06, 2020 590.79 614.16 561.95 572.25 89,623 +34.66(+6.45%)
Mar 05, 2020 533.56 545.65 502.13 537.59 74,494 +45.94(+9.34%)
Mar 04, 2020 527.92 550.49 490.04 491.65 78,885 -71.73(-12.73%)
Mar 03, 2020 495.68 578.70 486.01 563.38 142,712 +58.84(+11.66%)
Mar 02, 2020 581.12 610.94 504.55 504.55 116,636 -104.78(-17.20%)
Feb 28, 2020 702.82 705.16 594.01 609.33 162,295 -16.12(-2.58%)
Feb 27, 2020 592.40 625.45 557.74 625.45 155,991 +87.85(+16.34%)
Feb 26, 2020 535.98 550.49 502.13 537.59 99,022 -6.45(-1.19%)
Feb 25, 2020 483.59 550.49 478.76 544.04 116,884 +46.75(+9.40%)
Feb 24, 2020 507.77 519.06 478.76 497.29 68,592 +54.81(+12.39%)
Feb 21, 2020 420.73 449.73 419.72 442.49 51,652 +29.02(+7.02%)
Feb 20, 2020 405.41 429.59 401.38 413.47 31,771 +12.09(+3.01%)
Feb 19, 2020 409.44 410.25 398.96 401.38 24,826 -14.51(-3.49%)
Feb 18, 2020 422.34 423.14 414.28 415.89 16,674 +4.84(+1.18%)
Feb 14, 2020 414.28 419.11 409.83 411.05 11,149 -6.45(-1.54%)
Feb 13, 2020 424.75 424.75 409.44 417.50 25,029 +4.03(+0.97%)
Feb 12, 2020 420.73 424.75 413.47 413.47 20,100 -14.51(-3.39%)
Feb 11, 2020 411.05 431.20 411.05 427.98 31,530 +4.03(+0.95%)
Feb 10, 2020 448.94 448.94 423.14 423.95 16,702 -16.12(-3.66%)
Feb 07, 2020 436.04 443.53 429.59 440.07 31,545 +11.28(+2.63%)
Feb 06, 2020 434.43 440.88 428.79 428.79 25,300 -11.28(-2.56%)
Feb 05, 2020 427.98 450.55 426.37 440.07 32,385 -8.06(-1.80%)
Feb 04, 2020 460.22 465.05 445.71 448.13 37,893 -38.69(-7.95%)
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.