Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bear -3X Direxion (NY: TECS )

5.660 +0.090 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 393.23 408.95 391.49 400.57 24,823 +0.70(+0.17%)
Aug 29, 2019 405.11 408.95 396.34 399.87 43,464 -22.35(-5.29%)
Aug 28, 2019 430.25 438.28 420.12 422.22 48,215 -1.05(-0.25%)
Aug 27, 2019 412.09 429.90 410.34 423.26 39,600 +2.09(+0.50%)
Aug 26, 2019 421.87 431.82 420.47 421.17 50,496 -18.16(-4.13%)
Aug 23, 2019 407.90 443.87 395.33 439.33 81,854 +40.16(+10.06%)
Aug 22, 2019 394.63 409.64 390.79 399.17 36,524 +2.44(+0.62%)
Aug 21, 2019 400.22 401.61 393.23 396.72 20,785 -13.62(-3.32%)
Aug 20, 2019 405.80 411.04 400.22 410.34 24,032 +5.59(+1.38%)
Aug 19, 2019 404.06 411.39 400.70 404.76 33,310 -19.21(-4.53%)
Aug 16, 2019 436.19 436.19 421.05 423.96 31,266 -25.84(-5.75%)
Aug 15, 2019 446.66 460.28 442.47 449.81 82,617 +2.44(+0.55%)
Aug 14, 2019 433.04 449.80 426.41 447.36 71,309 +37.72(+9.21%)
Aug 13, 2019 443.17 446.31 404.76 409.64 65,427 -32.13(-7.27%)
Aug 12, 2019 433.74 447.71 429.55 441.77 31,778 +16.06(+3.77%)
Aug 09, 2019 418.73 434.27 415.23 425.71 51,295 +14.67(+3.57%)
Aug 08, 2019 433.04 436.19 411.04 411.04 49,523 -31.43(-7.10%)
Aug 07, 2019 467.97 474.60 439.85 442.47 73,573 -9.43(-2.09%)
Aug 06, 2019 455.74 468.32 446.66 451.90 53,404 -23.05(-4.85%)
Aug 05, 2019 454.70 485.43 454.35 474.95 94,876 +51.34(+12.12%)
Aug 02, 2019 412.44 433.04 412.44 423.62 55,445 +20.95(+5.20%)
Aug 01, 2019 393.58 407.55 369.13 402.66 60,347 +6.63(+1.68%)
Jul 31, 2019 372.63 407.90 371.93 396.03 35,740 +16.76(+4.42%)
Jul 30, 2019 379.26 382.41 374.37 379.26 13,241 +7.68(+2.07%)
Jul 29, 2019 370.53 380.31 369.13 371.58 8,873 +0.35(+0.09%)
Jul 26, 2019 373.33 373.68 368.79 371.23 11,897 -6.29(-1.67%)
Jul 25, 2019 371.58 378.91 371.58 377.52 15,160 +8.73(+2.37%)
Jul 24, 2019 381.36 381.36 368.44 368.79 18,764 -9.43(-2.49%)
Jul 23, 2019 377.17 386.60 376.12 378.21 13,460 -5.94(-1.55%)
Jul 22, 2019 394.63 394.63 381.71 384.15 18,184 -14.67(-3.68%)
Jul 19, 2019 383.10 399.52 381.71 398.82 20,015 +6.29(+1.60%)
Jul 18, 2019 403.36 408.16 391.17 392.53 15,485 -9.43(-2.35%)
Jul 17, 2019 396.38 401.96 393.52 401.96 11,563 +3.49(+0.88%)
Jul 16, 2019 389.04 400.22 389.04 398.47 12,028 +10.83(+2.79%)
Jul 15, 2019 388.34 390.79 386.25 387.64 7,144 -3.84(-0.98%)
Jul 12, 2019 397.07 398.12 390.61 391.49 14,050 -8.73(-2.18%)
Jul 11, 2019 400.92 403.59 395.33 400.22 14,884 -4.19(-1.04%)
Jul 10, 2019 408.25 408.25 397.07 404.41 18,610 -9.43(-2.28%)
Jul 09, 2019 426.06 427.11 412.79 413.84 16,464 -4.19(-1.00%)
Jul 08, 2019 418.73 423.62 416.98 418.03 18,200 +9.08(+2.22%)
Jul 05, 2019 413.84 420.82 406.68 408.95 16,264 +2.10(+0.51%)
Jul 03, 2019 411.39 414.88 406.15 406.85 11,717 -8.38(-2.02%)
Jul 02, 2019 420.12 422.39 415.23 415.23 13,892 -3.14(-0.75%)
Jul 01, 2019 411.74 424.44 407.20 418.38 19,773 -19.56(-4.47%)
Jun 28, 2019 436.88 443.52 433.75 437.93 11,811 -0.70(-0.16%)
Jun 27, 2019 436.88 441.77 434.44 438.63 9,834 -4.19(-0.95%)
Jun 26, 2019 443.87 444.22 432.69 442.82 15,488 -14.67(-3.21%)
Jun 25, 2019 436.54 458.54 432.69 457.49 21,542 +231.54(+102.47%)
Jun 24, 2019 225.59 226.68 223.60 225.95 40,054 -1.09(-0.48%)
Jun 21, 2019 225.77 227.17 221.24 227.04 21,120 +3.08(+1.38%)
Jun 20, 2019 223.23 229.57 221.42 223.96 35,935 -9.78(-4.19%)
Jun 19, 2019 234.83 239.34 231.95 233.74 39,545 -2.90(-1.23%)
Jun 18, 2019 242.08 244.25 232.66 236.64 56,832 -13.05(-5.22%)
Jun 17, 2019 249.87 251.64 246.36 249.69 16,937 -1.09(-0.43%)
Jun 14, 2019 250.05 253.85 247.88 250.78 35,348 +6.70(+2.75%)
Jun 13, 2019 242.80 246.70 241.35 244.07 25,416 -2.35(-0.96%)
Jun 12, 2019 244.80 247.69 243.77 246.43 32,728 +4.35(+1.80%)
Jun 11, 2019 234.47 245.88 233.74 242.08 39,705 -0.18(-0.07%)
Jun 10, 2019 243.53 244.07 234.65 242.26 46,136 -6.89(-2.76%)
Jun 07, 2019 259.47 261.47 244.80 249.14 73,528 -14.86(-5.63%)
Jun 06, 2019 271.79 275.24 262.55 264.00 48,399 -9.24(-3.38%)
Jun 05, 2019 273.97 283.39 271.61 273.24 71,794 -12.32(-4.31%)
Jun 04, 2019 303.32 308.94 284.66 285.56 76,612 -30.62(-9.68%)
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.