Technology Bull 3X Direxion (NY: TECL )

261.34 USD -38.81 (-12.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 282.87 283.23 260.48 261.34 736,714 -38.81(-12.93%)
Oct 27, 2020 300.00 303.54 295.00 300.15 265,971 +4.75(+1.61%)
Oct 26, 2020 305.99 312.78 284.02 295.40 578,250 -20.59(-6.52%)
Oct 23, 2020 318.57 318.57 308.32 315.99 242,400 -1.83(-0.58%)
Oct 22, 2020 322.20 325.17 306.16 317.82 425,007 -4.39(-1.36%)
Oct 21, 2020 321.00 330.32 319.62 322.21 262,108 -0.98(-0.30%)
Oct 20, 2020 323.46 333.20 317.50 323.19 323,512 +2.94(+0.92%)
Oct 19, 2020 344.63 347.10 316.69 320.25 464,396 -18.59(-5.49%)
Oct 16, 2020 347.12 351.05 338.13 338.84 375,000 -2.54(-0.74%)
Oct 15, 2020 328.37 343.50 326.19 341.38 362,579 -4.97(-1.43%)
Oct 14, 2020 355.32 360.17 338.44 346.35 395,718 -5.83(-1.66%)
Oct 13, 2020 362.83 364.16 347.83 352.18 443,860 -6.53(-1.82%)
Oct 12, 2020 347.44 365.48 341.21 358.71 582,868 +26.76(+8.06%)
Oct 09, 2020 322.01 331.95 321.50 331.95 324,600 +15.14(+4.78%)
Oct 08, 2020 319.93 320.36 313.81 316.81 283,446 +4.72(+1.51%)
Oct 07, 2020 305.29 314.00 305.00 312.09 281,730 +15.84(+5.35%)
Oct 06, 2020 308.23 317.10 293.00 296.25 567,016 -14.68(-4.72%)
Oct 05, 2020 297.75 311.00 296.99 310.93 345,306 +19.69(+6.76%)
Oct 02, 2020 292.76 307.28 287.92 291.24 879,200 -24.29(-7.70%)
Oct 01, 2020 318.15 319.69 309.70 315.53 541,299 +9.70(+3.17%)
Sep 30, 2020 298.63 314.97 297.75 305.83 529,257 +7.44(+2.49%)
Sep 29, 2020 300.40 303.71 296.74 298.39 322,209 -3.11(-1.03%)
Sep 28, 2020 300.00 301.50 292.14 301.50 487,313 +16.15(+5.66%)
Sep 25, 2020 266.98 287.32 261.42 285.35 671,200 +19.70(+7.42%)
Sep 24, 2020 254.00 275.71 253.84 265.65 739,511 +3.82(+1.46%)
Sep 23, 2020 288.90 289.61 259.00 261.83 670,191 -27.32(-9.45%)
Sep 22, 2020 285.00 290.70 270.70 289.15 494,569 +13.54(+4.91%)
Sep 21, 2020 252.68 275.64 251.51 275.61 861,527 +7.05(+2.63%)
Sep 18, 2020 284.67 286.18 258.60 268.56 708,200 -14.59(-5.15%)
Sep 17, 2020 270.00 289.53 269.01 283.15 545,773 -8.13(-2.79%)
Sep 16, 2020 309.30 309.80 290.49 291.28 658,895 -14.00(-4.59%)
Sep 15, 2020 310.55 311.35 299.11 305.28 420,346 +9.12(+3.08%)
Sep 14, 2020 292.04 300.62 288.84 296.16 417,183 +17.66(+6.34%)
Sep 11, 2020 293.84 296.50 267.86 278.50 674,700 -7.74(-2.70%)
Sep 10, 2020 318.89 320.38 279.87 286.24 887,530 -19.08(-6.25%)
Sep 09, 2020 299.31 314.60 290.02 305.32 871,641 +25.94(+9.28%)
Sep 08, 2020 285.80 308.03 277.55 279.38 909,466 -43.12(-13.37%)
Sep 04, 2020 331.72 345.78 280.00 322.50 1,518,200 -13.69(-4.07%)
Sep 03, 2020 388.76 388.76 328.00 336.19 1,414,127 -71.36(-17.51%)
Sep 02, 2020 414.20 414.20 386.32 407.55 734,411 +10.17(+2.56%)
Sep 01, 2020 383.89 397.67 378.00 397.38 400,036 +22.47(+5.99%)
Aug 31, 2020 375.99 382.15 369.30 374.91 371,523 +3.64(+0.98%)
Aug 28, 2020 366.60 374.90 364.82 371.27 330,500 +8.93(+2.46%)
Aug 27, 2020 365.21 370.46 352.31 362.34 466,430 +0.95(+0.26%)
Aug 26, 2020 350.52 363.61 348.79 361.39 405,255 +20.91(+6.14%)
Aug 25, 2020 332.79 340.60 331.46 340.48 248,631 +4.93(+1.47%)
Aug 24, 2020 340.48 341.10 327.40 335.55 430,341 +9.48(+2.91%)
Aug 21, 2020 316.55 327.60 315.21 326.07 342,500 +11.30(+3.59%)
Aug 20, 2020 299.24 316.55 298.27 314.77 271,618 +12.33(+4.08%)
Aug 19, 2020 305.69 310.00 301.28 302.44 289,406 -2.06(-0.68%)
Aug 18, 2020 302.81 306.12 296.24 304.50 269,919 +3.60(+1.20%)
Aug 17, 2020 299.70 302.42 298.94 300.90 179,164 +6.35(+2.16%)
Aug 14, 2020 295.69 297.00 289.77 294.55 228,000 -0.60(-0.20%)
Aug 13, 2020 296.20 302.50 292.20 295.15 306,351 -0.02(-0.01%)
Aug 12, 2020 282.92 297.03 281.80 295.17 373,517 +19.55(+7.09%)
Aug 11, 2020 288.74 292.78 274.35 275.62 627,226 -16.22(-5.56%)
Aug 10, 2020 296.45 297.53 280.20 291.84 529,100 -2.94(-1.00%)
Aug 07, 2020 304.57 304.64 287.36 294.78 659,800 -13.38(-4.34%)
Aug 06, 2020 295.00 309.08 293.33 308.16 354,240 +13.06(+4.43%)
Aug 05, 2020 294.91 297.72 291.52 295.10 253,689 +2.41(+0.82%)
Aug 04, 2020 288.26 292.69 284.90 292.69 320,260 +2.61(+0.90%)
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.