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

Technology Bull 3X Direxion (NY: TECL )

83.66 UNCHANGED
Streaming Delayed 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 31, 2009 0.7520 0.7536 0.7344 0.7507 46,075,856 -0.02(-2.62%)
Aug 28, 2009 0.7969 0.8145 0.7613 0.7708 83,524,352 +0.01(+0.83%)
Aug 27, 2009 0.7526 0.7645 0.7219 0.7645 58,436,552 +0.01(+1.36%)
Aug 26, 2009 0.7477 0.7614 0.7395 0.7543 39,403,480 +0.01(+0.67%)
Aug 25, 2009 0.7562 0.7680 0.7441 0.7492 37,872,484 +0.00(+0.16%)
Aug 24, 2009 0.7593 0.7725 0.7429 0.7480 49,329,244 -0.00(-0.48%)
Aug 21, 2009 0.7385 0.7528 0.7200 0.7516 57,598,956 +0.03(+4.29%)
Aug 20, 2009 0.6977 0.7249 0.6960 0.7207 35,350,128 +0.02(+3.25%)
Aug 19, 2009 0.6615 0.7053 0.6594 0.6980 39,596,172 +0.01(+1.44%)
Aug 18, 2009 0.6689 0.6942 0.6669 0.6880 43,188,228 +0.01(+1.92%)
Aug 17, 2009 0.6789 0.6825 0.6572 0.6751 59,119,572 -0.04(-5.79%)
Aug 14, 2009 0.7289 0.7332 0.6982 0.7166 41,832,896 -0.02(-2.83%)
Aug 13, 2009 0.7298 0.7383 0.7122 0.7374 39,876,288 +0.02(+2.69%)
Aug 12, 2009 0.6794 0.7353 0.6790 0.7181 61,274,548 +0.04(+5.22%)
Aug 11, 2009 0.6901 0.7000 0.6769 0.6825 57,514,776 -0.02(-2.89%)
Aug 10, 2009 0.7095 0.7149 0.6909 0.7028 31,964,872 -0.01(-1.87%)
Aug 07, 2009 0.7213 0.7300 0.7076 0.7162 67,236,168 +0.02(+2.67%)
Aug 06, 2009 0.7152 0.7275 0.6903 0.6976 70,098,336 -0.02(-2.31%)
Aug 05, 2009 0.7356 0.7387 0.7023 0.7141 57,279,100 -0.01(-0.95%)
Aug 04, 2009 0.7274 0.7358 0.7177 0.7210 67,536,240 -0.01(-1.59%)
Aug 03, 2009 0.7303 0.7363 0.7146 0.7326 89,247,704 +0.03(+3.75%)
Jul 31, 2009 0.7090 0.7260 0.7028 0.7062 50,072,924 -0.00(-0.19%)
Jul 30, 2009 0.7197 0.7424 0.7059 0.7075 76,258,000 +0.01(+1.12%)
Jul 29, 2009 0.6959 0.7006 0.6772 0.6997 50,589,528 -0.01(-0.85%)
Jul 28, 2009 0.6864 0.7090 0.6720 0.7057 60,849,260 +0.02(+2.74%)
Jul 27, 2009 0.7014 0.7071 0.6779 0.6869 90,157,152 -0.02(-2.70%)
Jul 24, 2009 0.6848 0.7072 0.6695 0.7059 90,360,872 -0.01(-1.89%)
Jul 23, 2009 0.6817 0.7308 0.6776 0.7195 86,009,400 +0.03(+4.97%)
Jul 22, 2009 0.6675 0.6940 0.6675 0.6855 74,437,152 +0.01(+1.73%)
Jul 21, 2009 0.6754 0.6754 0.6449 0.6738 71,362,184 +0.01(+1.78%)
Jul 20, 2009 0.6554 0.6666 0.6443 0.6620 131,565,408 +0.02(+2.79%)
Jul 17, 2009 0.6274 0.6445 0.6191 0.6441 82,604,520 +0.02(+3.07%)
Jul 16, 2009 0.5882 0.6296 0.5844 0.6249 115,567,888 +0.03(+4.71%)
Jul 15, 2009 0.5649 0.5978 0.5613 0.5968 106,196,848 +0.07(+12.69%)
Jul 14, 2009 0.5249 0.5325 0.5135 0.5296 59,684,836 +0.01(+1.06%)
Jul 13, 2009 0.4962 0.5249 0.4957 0.5240 98,797,008 +0.03(+6.05%)
Jul 10, 2009 0.4825 0.5019 0.4691 0.4941 74,211,536 +0.01(+1.40%)
Jul 09, 2009 0.4868 0.4967 0.4830 0.4873 59,305,776 +0.01(+1.42%)
Jul 08, 2009 0.4795 0.4868 0.4594 0.4805 86,538,984 +0.00(+0.48%)
Jul 07, 2009 0.5148 0.5203 0.4765 0.4782 45,618,944 -0.04(-7.36%)
Jul 06, 2009 0.5153 0.5257 0.5012 0.5162 43,018,244 -0.01(-2.17%)
Jul 02, 2009 0.5493 0.5505 0.5224 0.5276 34,197,864 -0.04(-6.24%)
Jul 01, 2009 0.5660 0.5821 0.5619 0.5628 38,974,464 +0.01(+1.47%)
Jun 30, 2009 0.5658 0.5757 0.5416 0.5546 29,003,768 -0.01(-1.25%)
Jun 29, 2009 0.5572 0.5711 0.5510 0.5617 38,737,976 +0.01(+1.75%)
Jun 26, 2009 0.5491 0.5603 0.5432 0.5520 34,890,132 -0.00(-0.13%)
Jun 25, 2009 0.5425 0.5570 0.5402 0.5527 51,545,856 +0.03(+5.53%)
Jun 24, 2009 0.5163 0.5386 0.5130 0.5238 45,546,276 +0.02(+4.69%)
Jun 23, 2009 0.5086 0.5096 0.4899 0.5003 34,710,740 -0.00(-0.86%)
Jun 22, 2009 0.5358 0.5449 0.5019 0.5046 49,464,516 -0.05(-8.42%)
Jun 19, 2009 0.5451 0.5580 0.5418 0.5511 35,401,056 +0.02(+3.98%)
Jun 18, 2009 0.5407 0.5446 0.5263 0.5299 26,049,962 -0.01(-1.67%)
Jun 17, 2009 0.5302 0.5502 0.5166 0.5389 43,912,448 +0.01(+2.31%)
Jun 16, 2009 0.5523 0.5586 0.5264 0.5268 39,263,988 -0.02(-3.32%)
Jun 15, 2009 0.5562 0.5625 0.5297 0.5448 41,272,820 -0.03(-4.58%)
Jun 12, 2009 0.5681 0.5720 0.5478 0.5710 41,796,888 -0.00(-0.42%)
Jun 11, 2009 0.5697 0.5914 0.5658 0.5734 47,757,536 +0.01(+1.05%)
Jun 10, 2009 0.5772 0.5836 0.5427 0.5674 41,526,824 -0.00(-0.27%)
Jun 09, 2009 0.5591 0.5797 0.5547 0.5689 48,071,392 +0.02(+3.04%)
Jun 08, 2009 0.5319 0.5623 0.5229 0.5521 39,283,776 -0.00(-0.71%)
Jun 05, 2009 0.5653 0.5678 0.5425 0.5561 60,829,312 +0.01(+1.96%)
Jun 04, 2009 0.5307 0.5493 0.5293 0.5454 48,244,456 +0.02(+4.03%)
Jun 03, 2009 0.5279 0.5279 0.5045 0.5242 39,767,776 -0.01(-1.84%)
Jun 02, 2009 0.5356 0.5559 0.5231 0.5340 45,718,044 -0.01(-1.65%)
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.