Technology Bull 3X Direxion (NY: TECL )

84.53 +6.52 (+8.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.07 12.66 12.07 12.37 4,176,302 +0.83(+7.17%)
Oct 30, 2018 11.10 11.67 10.86 11.54 3,647,497 +0.35(+3.16%)
Oct 29, 2018 12.29 12.52 10.49 11.19 5,288,300 -0.58(-4.96%)
Oct 26, 2018 11.54 12.44 11.26 11.77 5,466,199 -0.74(-5.91%)
Oct 25, 2018 11.90 12.72 11.79 12.51 3,921,435 +1.10(+9.66%)
Oct 24, 2018 13.05 13.13 11.35 11.41 5,430,092 -1.74(-13.25%)
Oct 23, 2018 12.53 13.35 12.07 13.15 4,243,104 -0.15(-1.10%)
Oct 22, 2018 13.19 13.54 12.92 13.29 2,742,027 +0.31(+2.39%)
Oct 19, 2018 13.22 13.63 12.83 12.98 3,917,747 +0.00(+0.00%)
Oct 18, 2018 13.62 13.64 12.76 12.98 2,613,814 -0.86(-6.18%)
Oct 17, 2018 14.06 14.10 13.44 13.84 2,370,034 -0.42(-2.95%)
Oct 16, 2018 13.34 14.11 13.26 14.26 3,495,601 +1.40(+10.87%)
Oct 15, 2018 13.36 13.39 12.82 12.86 2,526,217 -0.66(-4.87%)
Oct 12, 2018 13.37 13.63 12.78 13.52 4,870,329 +1.15(+9.32%)
Oct 11, 2018 12.79 13.36 12.04 12.37 4,801,398 -0.56(-4.34%)
Oct 10, 2018 14.74 14.74 12.83 12.93 6,845,143 -2.08(-13.84%)
Oct 09, 2018 14.85 15.25 14.73 15.00 1,670,413 +0.15(+1.00%)
Oct 08, 2018 15.20 15.30 14.35 14.86 3,370,519 -0.52(-3.38%)
Oct 05, 2018 15.98 16.09 14.93 15.38 3,366,465 -0.63(-3.96%)
Oct 04, 2018 16.71 16.71 15.67 16.01 4,196,245 -0.88(-5.20%)
Oct 03, 2018 16.93 17.12 16.82 16.89 1,435,936 +0.15(+0.91%)
Oct 02, 2018 16.71 17.02 16.54 16.73 1,207,945 -0.01(-0.04%)
Oct 01, 2018 16.76 16.93 16.59 16.74 1,552,881 +0.24(+1.47%)
Sep 28, 2018 16.24 16.56 16.19 16.50 1,262,677 +0.19(+1.16%)
Sep 27, 2018 16.24 16.47 16.24 16.31 1,195,885 +0.30(+1.85%)
Sep 26, 2018 16.27 16.50 15.97 16.01 1,602,911 -0.23(-1.43%)
Sep 25, 2018 16.25 16.34 16.05 16.25 1,102,005 -0.04(-0.25%)
Sep 24, 2018 15.85 16.32 15.67 16.29 1,517,762 +0.17(+1.07%)
Sep 21, 2018 16.45 16.54 16.07 16.11 1,552,615 -0.16(-0.99%)
Sep 20, 2018 16.03 16.33 15.89 16.28 1,910,426 +0.53(+3.40%)
Sep 19, 2018 15.82 15.99 15.47 15.74 1,305,392 -0.09(-0.59%)
Sep 18, 2018 15.52 16.07 15.49 15.83 1,187,223 +0.28(+1.78%)
Sep 17, 2018 16.09 16.18 15.52 15.56 1,248,142 -0.62(-3.82%)
Sep 14, 2018 16.28 16.38 15.98 16.18 1,500,929 -0.02(-0.14%)
Sep 13, 2018 15.98 16.33 15.96 16.20 1,830,200 +0.51(+3.22%)
Sep 12, 2018 15.78 15.78 15.29 15.69 1,176,572 -0.17(-1.10%)
Sep 11, 2018 15.31 15.97 15.24 15.87 1,654,031 +0.39(+2.55%)
Sep 10, 2018 15.54 15.55 15.24 15.47 1,015,939 +0.13(+0.87%)
Sep 07, 2018 15.22 15.69 15.16 15.34 1,547,548 -0.16(-1.01%)
Sep 06, 2018 15.79 15.86 15.15 15.50 2,000,725 -0.32(-2.03%)
Sep 05, 2018 16.42 16.42 15.61 15.82 2,656,654 -0.66(-4.03%)
Sep 04, 2018 16.49 16.54 16.13 16.48 1,313,378 -0.19(-1.15%)
Aug 31, 2018 16.67 16.67 16.67 0 +0.04(+0.24%)
Aug 30, 2018 16.66 16.93 16.48 16.64 1,764,052 -0.14(-0.85%)
Aug 29, 2018 16.38 16.82 16.38 16.78 1,799,888 +0.46(+2.79%)
Aug 28, 2018 16.41 16.44 16.21 16.32 1,635,424 +0.05(+0.32%)
Aug 27, 2018 16.08 16.29 15.97 16.27 2,178,992 +0.44(+2.78%)
Aug 24, 2018 15.48 15.84 15.42 15.83 1,928,607 +0.47(+3.04%)
Aug 23, 2018 15.11 15.63 15.11 15.36 1,214,212 +0.09(+0.56%)
Aug 22, 2018 15.05 15.35 14.95 15.28 1,180,180 +0.13(+0.87%)
Aug 21, 2018 15.17 15.43 15.10 15.15 1,160,954 +0.06(+0.41%)
Aug 20, 2018 15.25 15.26 14.89 15.08 1,229,900 -0.08(-0.53%)
Aug 17, 2018 14.97 15.26 14.79 15.16 1,358,031 +0.07(+0.48%)
Aug 16, 2018 15.24 15.34 15.00 15.09 1,581,610 +0.17(+1.14%)
Aug 15, 2018 15.02 15.19 14.54 14.92 2,100,337 -0.40(-2.64%)
Aug 14, 2018 15.20 15.36 14.96 15.33 1,437,942 +0.27(+1.81%)
Aug 13, 2018 15.16 15.51 15.03 15.05 1,288,305 -0.06(-0.39%)
Aug 10, 2018 15.15 15.31 14.98 15.11 1,470,525 -0.36(-2.35%)
Aug 09, 2018 15.51 15.65 15.45 15.48 979,738 +0.02(+0.12%)
Aug 08, 2018 15.31 15.54 15.19 15.46 886,764 +0.11(+0.74%)
Aug 07, 2018 15.21 15.50 15.21 15.34 1,450,742 +0.15(+1.02%)
Aug 06, 2018 14.89 15.19 14.81 15.19 1,038,113 +0.25(+1.68%)
Aug 03, 2018 14.83 14.94 14.60 14.94 1,316,479 +0.16(+1.05%)
Aug 02, 2018 13.89 14.83 13.89 14.78 1,557,196 +0.56(+3.93%)
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.