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

Technology Bull 3X Direxion (NY: TECL )

83.17 -1.36 (-1.61%)
Streaming Delayed Price Updated: 1:53 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 (%)
Oct 30, 2009 0.8859 0.8924 0.8186 0.8254 78,989,432 -0.07(-7.66%)
Oct 29, 2009 0.8639 0.8970 0.8552 0.8938 97,352,136 +0.05(+6.11%)
Oct 28, 2009 0.8830 0.8962 0.8369 0.8424 76,998,440 -0.05(-5.49%)
Oct 27, 2009 0.9237 0.9374 0.8848 0.8913 87,816,624 -0.03(-3.37%)
Oct 26, 2009 0.9353 0.9731 0.9113 0.9223 92,946,000 -0.01(-1.12%)
Oct 23, 2009 0.9433 0.9449 0.9233 0.9327 101,891,920 -0.01(-0.73%)
Oct 22, 2009 0.9216 0.9450 0.8985 0.9396 52,396,100 +0.02(+1.88%)
Oct 21, 2009 0.9294 0.9714 0.9171 0.9223 53,424,928 -0.01(-1.23%)
Oct 20, 2009 0.9142 0.9339 0.9137 0.9339 64,718,516 +0.00(+0.28%)
Oct 19, 2009 0.9077 0.9358 0.8985 0.9313 54,449,864 +0.03(+2.95%)
Oct 16, 2009 0.9191 0.9205 0.8862 0.9046 74,711,920 -0.03(-2.99%)
Oct 15, 2009 0.9217 0.9334 0.9151 0.9324 53,628,652 -0.00(-0.38%)
Oct 14, 2009 0.9495 0.9500 0.9210 0.9360 91,255,888 +0.04(+4.31%)
Oct 13, 2009 0.8968 0.9088 0.8844 0.8974 45,978,052 +0.00(+0.08%)
Oct 12, 2009 0.9101 0.9115 0.8808 0.8967 36,675,456 +0.01(+1.56%)
Oct 09, 2009 0.8510 0.8909 0.8487 0.8829 56,350,836 +0.03(+3.33%)
Oct 08, 2009 0.8646 0.8760 0.8469 0.8544 46,640,956 +0.01(+1.04%)
Oct 07, 2009 0.8380 0.8508 0.8311 0.8457 39,093,352 +0.00(+0.51%)
Oct 06, 2009 0.8078 0.8482 0.8065 0.8414 62,580,572 +0.05(+6.04%)
Oct 05, 2009 0.7830 0.8044 0.7652 0.7935 41,762,824 +0.02(+2.65%)
Oct 02, 2009 0.7591 0.7937 0.7585 0.7731 74,175,368 -0.01(-0.66%)
Oct 01, 2009 0.8459 0.8459 0.7782 0.7782 57,895,456 -0.07(-8.55%)
Sep 30, 2009 0.8547 0.8766 0.8146 0.8509 65,387,100 +0.00(+0.33%)
Sep 29, 2009 0.8683 0.8796 0.8452 0.8482 42,267,264 -0.02(-2.12%)
Sep 28, 2009 0.8420 0.8858 0.8410 0.8665 35,151,596 +0.04(+5.19%)
Sep 25, 2009 0.8204 0.8429 0.8159 0.8237 47,850,312 -0.01(-1.76%)
Sep 24, 2009 0.8705 0.8769 0.8259 0.8385 62,520,072 -0.02(-1.84%)
Sep 23, 2009 0.8761 0.9032 0.8541 0.8543 50,355,312 -0.01(-0.97%)
Sep 22, 2009 0.8734 0.8742 0.8540 0.8626 45,633,216 +0.01(+1.22%)
Sep 21, 2009 0.8425 0.8622 0.7814 0.8522 30,217,016 -0.00(-0.14%)
Sep 18, 2009 0.8613 0.8703 0.8443 0.8534 43,732,892 +0.00(+0.12%)
Sep 17, 2009 0.8496 0.8674 0.8404 0.8524 51,779,096 +0.02(+2.01%)
Sep 16, 2009 0.8438 0.8594 0.8308 0.8357 54,337,136 +0.00(+0.42%)
Sep 15, 2009 0.8213 0.8382 0.8138 0.8322 28,974,086 +0.01(+1.68%)
Sep 14, 2009 0.8014 0.8213 0.8008 0.8184 32,630,536 -0.00(-0.17%)
Sep 11, 2009 0.8246 0.8311 0.8047 0.8199 35,647,112 -0.00(-0.31%)
Sep 10, 2009 0.7930 0.8251 0.7879 0.8224 48,130,108 +0.03(+3.97%)
Sep 09, 2009 0.7756 0.8020 0.7651 0.7911 39,690,572 +0.02(+2.07%)
Sep 08, 2009 0.7773 0.7779 0.7576 0.7750 39,001,712 +0.02(+2.74%)
Sep 04, 2009 0.7199 0.7570 0.7173 0.7544 26,744,824 +0.04(+5.23%)
Sep 03, 2009 0.7187 0.7191 0.6935 0.7169 27,416,814 +0.01(+1.73%)
Sep 02, 2009 0.6951 0.7176 0.6925 0.7047 39,708,900 -0.00(-0.04%)
Sep 01, 2009 0.7419 0.7758 0.6999 0.7050 74,635,520 -0.05(-6.09%)
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%)
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.