Skip to main content

Technology Bear -3X Direxion (NY: TECS )

11.65 +0.29 (+2.55%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 11.77 11.77 11.32 11.36 5,680,310 -0.19(-1.65%)
Dec 04, 2023 11.51 11.92 11.49 11.55 3,754,379 +0.39(+3.49%)
Dec 01, 2023 11.34 11.47 11.09 11.16 5,526,382 -0.07(-0.62%)
Nov 30, 2023 11.13 11.50 11.08 11.23 4,238,960 -0.02(-0.18%)
Nov 29, 2023 11.05 11.27 10.88 11.25 3,026,381 -0.03(-0.27%)
Nov 28, 2023 11.45 11.45 11.18 11.28 2,742,790 -0.06(-0.53%)
Nov 27, 2023 11.37 11.43 11.13 11.34 3,133,840 +0.01(+0.09%)
Nov 24, 2023 11.30 11.44 11.29 11.33 1,485,786 +0.08(+0.71%)
Nov 22, 2023 11.17 11.33 10.95 11.25 4,921,230 -0.14(-1.23%)
Nov 21, 2023 11.25 11.50 11.22 11.39 4,026,834 +0.28(+2.52%)
Nov 20, 2023 11.56 11.56 11.01 11.11 4,093,464 -0.48(-4.14%)
Nov 17, 2023 11.60 11.76 11.47 11.59 4,380,032 +0.07(+0.61%)
Nov 16, 2023 11.76 11.82 11.48 11.52 6,458,097 -0.17(-1.45%)
Nov 15, 2023 11.60 11.82 11.52 11.69 4,070,314 -0.03(-0.26%)
Nov 14, 2023 11.88 12.01 11.62 11.72 6,227,842 -0.76(-6.09%)
Nov 13, 2023 12.42 12.62 12.37 12.48 5,450,608 +0.22(+1.79%)
Nov 10, 2023 13.00 13.08 12.22 12.26 6,122,652 -1.00(-7.54%)
Nov 09, 2023 13.05 13.33 12.75 13.26 9,189,228 +0.18(+1.38%)
Nov 08, 2023 13.19 13.34 13.01 13.08 5,464,892 -0.22(-1.65%)
Nov 07, 2023 13.64 13.70 13.17 13.30 5,346,092 -0.45(-3.27%)
Nov 06, 2023 13.98 14.09 13.73 13.75 6,450,969 -0.28(-2.00%)
Nov 03, 2023 14.51 14.59 13.83 14.03 6,204,776 -0.40(-2.77%)
Nov 02, 2023 14.78 14.86 14.41 14.43 4,032,500 -0.79(-5.19%)
Nov 01, 2023 16.02 16.07 15.13 15.22 7,649,742 -0.91(-5.64%)
Oct 31, 2023 16.45 16.83 16.09 16.13 6,127,147 -0.35(-2.12%)
Oct 30, 2023 16.74 16.90 16.29 16.48 7,314,870 -0.56(-3.29%)
Oct 27, 2023 16.99 17.24 16.49 17.04 7,900,073 -0.29(-1.67%)
Oct 26, 2023 16.30 17.50 16.05 17.33 11,713,064 +1.01(+6.19%)
Oct 25, 2023 15.60 16.47 15.51 16.32 9,617,809 +0.58(+3.68%)
Oct 24, 2023 15.93 16.30 15.70 15.74 4,785,940 -0.39(-2.42%)
Oct 23, 2023 16.45 16.72 15.61 16.13 7,999,104 -0.02(-0.12%)
Oct 20, 2023 15.42 16.19 15.36 16.15 10,528,373 +0.82(+5.35%)
Oct 19, 2023 14.92 15.43 14.61 15.33 6,251,974 +0.29(+1.93%)
Oct 18, 2023 14.96 15.25 14.58 15.04 8,546,045 +0.41(+2.80%)
Oct 17, 2023 14.97 15.28 14.39 14.63 9,137,294 +0.20(+1.39%)
Oct 16, 2023 14.74 14.77 14.21 14.43 6,988,505 -0.42(-2.83%)
Oct 13, 2023 14.13 14.98 14.07 14.85 6,580,081 +0.64(+4.50%)
Oct 12, 2023 14.19 14.54 13.77 14.21 5,577,393 -0.04(-0.28%)
Oct 11, 2023 14.48 14.66 14.21 14.25 4,831,358 -0.39(-2.66%)
Oct 10, 2023 14.67 14.80 14.29 14.64 6,040,559 -0.05(-0.34%)
Oct 09, 2023 15.22 15.41 14.63 14.69 5,514,218 -0.24(-1.61%)
Oct 06, 2023 16.14 16.27 14.72 14.93 8,168,107 -0.87(-5.51%)
Oct 05, 2023 15.86 16.36 15.72 15.80 6,625,861 -0.07(-0.44%)
Oct 04, 2023 16.42 16.42 15.71 15.87 7,107,775 -0.59(-3.58%)
Oct 03, 2023 15.99 16.69 15.60 16.46 7,856,153 +0.83(+5.31%)
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.