Technology Bear -3X Direxion (NY: TECS )

6.090 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 135.23 142.14 132.34 137.75 594,225 +8.50(+6.57%)
Oct 29, 2020 134.67 134.76 124.58 129.25 497,043 -7.00(-5.14%)
Oct 28, 2020 128.13 136.82 127.48 136.26 623,970 +15.50(+12.84%)
Oct 27, 2020 121.13 122.90 119.26 120.76 212,373 -1.87(-1.52%)
Oct 26, 2020 118.89 127.01 116.27 122.62 333,570 +7.47(+6.49%)
Oct 23, 2020 114.12 118.05 114.05 115.15 216,088 +0.37(+0.32%)
Oct 22, 2020 112.54 118.70 111.98 114.78 267,310 +1.59(+1.40%)
Oct 21, 2020 113.00 114.03 110.02 113.19 224,617 +0.47(+0.41%)
Oct 20, 2020 112.63 114.78 109.08 112.72 373,762 -1.12(-0.98%)
Oct 19, 2020 106.19 114.87 105.16 113.84 383,346 +5.88(+5.45%)
Oct 16, 2020 105.07 108.15 104.04 107.96 176,931 +0.93(+0.87%)
Oct 15, 2020 111.51 111.70 106.37 107.03 339,107 +1.40(+1.33%)
Oct 14, 2020 103.20 107.96 101.61 105.63 288,824 +1.49(+1.43%)
Oct 13, 2020 101.42 105.16 100.49 104.13 303,091 +2.05(+2.01%)
Oct 12, 2020 106.09 107.96 100.02 102.08 389,123 -9.15(-8.23%)
Oct 09, 2020 114.59 114.87 111.05 111.23 234,687 -5.42(-4.64%)
Oct 08, 2020 115.34 117.67 115.25 116.65 183,141 -1.77(-1.50%)
Oct 07, 2020 121.41 121.60 117.58 118.42 247,010 -6.72(-5.37%)
Oct 06, 2020 120.66 126.45 117.21 125.14 384,427 +5.42(+4.52%)
Oct 05, 2020 125.24 125.61 119.64 119.73 284,548 -8.40(-6.56%)
Oct 02, 2020 128.04 129.58 122.06 128.13 535,923 +8.97(+7.52%)
Oct 01, 2020 118.23 121.41 117.44 119.17 314,843 -4.11(-3.33%)
Sep 30, 2020 126.17 126.45 119.17 123.28 304,984 -2.89(-2.29%)
Sep 29, 2020 125.71 126.92 123.84 126.17 195,508 +1.12(+0.90%)
Sep 28, 2020 125.33 129.35 124.86 125.05 337,973 -7.38(-5.57%)
Sep 25, 2020 142.33 145.22 131.31 132.43 394,048 -10.65(-7.44%)
Sep 24, 2020 149.89 149.89 137.29 143.08 669,911 -2.34(-1.61%)
Sep 23, 2020 132.80 146.53 132.43 145.41 471,403 +12.70(+9.57%)
Sep 22, 2020 134.67 141.96 131.87 132.71 290,290 -6.91(-4.95%)
Sep 21, 2020 151.20 152.32 139.43 139.62 597,201 -3.74(-2.61%)
Sep 18, 2020 135.42 148.03 134.76 143.36 629,292 +7.10(+5.21%)
Sep 17, 2020 142.42 142.70 133.36 136.26 456,900 +3.36(+2.53%)
Sep 16, 2020 125.52 133.08 124.77 132.90 328,375 +6.07(+4.79%)
Sep 15, 2020 124.49 129.58 124.03 126.83 345,784 -3.92(-3.00%)
Sep 14, 2020 132.62 134.58 128.60 130.75 352,978 -8.50(-6.10%)
Sep 11, 2020 132.90 144.76 131.03 139.25 776,350 +3.18(+2.33%)
Sep 10, 2020 122.72 138.69 121.97 136.07 659,333 +7.94(+6.20%)
Sep 09, 2020 131.40 136.07 123.56 128.13 657,359 -13.64(-9.62%)
Sep 08, 2020 140.09 142.33 130.56 141.77 1,017,043 +17.00(+13.62%)
Sep 04, 2020 122.06 140.18 116.65 124.77 1,885,180 +4.76(+3.97%)
Sep 03, 2020 107.40 122.25 107.12 120.01 1,060,600 +17.65(+17.24%)
Sep 02, 2020 101.05 107.87 100.77 102.36 355,847 -2.61(-2.49%)
Sep 01, 2020 109.08 110.67 104.79 104.97 248,084 -6.63(-5.94%)
Aug 31, 2020 111.60 113.47 109.36 111.60 200,123 -0.93(-0.83%)
Aug 28, 2020 114.41 114.78 111.60 112.54 157,689 -3.17(-2.74%)
Aug 27, 2020 114.69 118.89 112.91 115.71 243,625 -0.28(-0.24%)
Aug 26, 2020 120.20 120.48 115.15 115.99 209,608 -7.57(-6.12%)
Aug 25, 2020 126.64 126.92 123.46 123.56 142,074 -1.96(-1.56%)
Aug 24, 2020 123.93 128.79 123.28 125.52 185,841 -3.27(-2.54%)
Aug 21, 2020 133.36 133.74 128.41 128.79 191,836 -5.32(-3.97%)
Aug 20, 2020 141.30 141.58 133.18 134.11 149,664 -5.70(-4.07%)
Aug 19, 2020 138.22 140.28 136.26 139.81 169,831 +0.75(+0.54%)
Aug 18, 2020 139.62 142.61 137.94 139.06 126,114 -1.49(-1.06%)
Aug 17, 2020 140.74 141.40 139.72 140.56 107,981 -2.89(-2.02%)
Aug 14, 2020 143.17 145.97 142.42 143.45 119,196 +0.09(+0.06%)
Aug 13, 2020 142.80 144.76 139.62 143.36 144,923 -0.09(-0.06%)
Aug 12, 2020 150.18 150.74 142.33 143.45 181,072 -10.65(-6.91%)
Aug 11, 2020 147.75 154.84 145.69 154.10 323,381 +7.84(+5.36%)
Aug 10, 2020 143.73 151.95 143.36 146.25 209,514 +1.31(+0.90%)
Aug 07, 2020 140.56 148.12 140.28 144.94 401,436 +6.26(+4.51%)
Aug 06, 2020 145.41 146.06 138.41 138.69 194,812 -6.26(-4.32%)
Aug 05, 2020 145.97 147.00 143.87 144.94 172,719 -1.49(-1.02%)
Aug 04, 2020 148.87 150.46 146.44 146.44 235,229 -1.31(-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.