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 (%)
Dec 30, 2016 4.926 4.926 4.926 0 -0.13(-2.58%)
Dec 29, 2016 5.051 5.092 5.019 5.057 796,457 -0.00(-0.10%)
Dec 28, 2016 5.263 5.263 5.051 5.061 1,464,757 -0.13(-2.49%)
Dec 27, 2016 5.149 5.263 5.149 5.191 940,125 +0.07(+1.31%)
Dec 23, 2016 5.124 5.124 5.124 0 +0.01(+0.13%)
Dec 22, 2016 5.147 5.154 5.073 5.117 850,328 -0.04(-0.71%)
Dec 21, 2016 5.173 5.173 5.125 5.153 976,985 -0.03(-0.53%)
Dec 20, 2016 5.173 5.208 5.149 5.181 1,096,789 +0.05(+1.02%)
Dec 19, 2016 5.084 5.174 5.021 5.129 1,388,240 +0.10(+2.02%)
Dec 16, 2016 5.144 5.171 5.002 5.027 1,273,292 -0.10(-1.89%)
Dec 15, 2016 5.078 5.210 5.060 5.124 1,780,011 +0.06(+1.11%)
Dec 14, 2016 5.111 5.189 5.035 5.067 2,366,482 -0.04(-0.87%)
Dec 13, 2016 4.979 5.185 4.979 5.112 2,494,701 +0.18(+3.56%)
Dec 12, 2016 4.912 4.961 4.887 4.936 1,365,492 -0.04(-0.71%)
Dec 09, 2016 4.895 4.972 4.895 4.972 1,387,095 +0.09(+1.86%)
Dec 08, 2016 4.834 4.932 4.817 4.881 2,169,968 +0.05(+1.08%)
Dec 07, 2016 4.553 4.843 4.553 4.829 3,180,944 +0.26(+5.61%)
Dec 06, 2016 4.555 4.593 4.510 4.572 1,063,619 +0.04(+0.91%)
Dec 05, 2016 4.524 4.564 4.433 4.531 1,517,269 +0.13(+2.89%)
Dec 02, 2016 4.389 4.440 4.312 4.403 1,395,255 +0.05(+1.04%)
Dec 01, 2016 4.648 4.648 4.323 4.358 3,306,648 -0.29(-6.24%)
Nov 30, 2016 4.846 4.846 4.648 4.648 1,399,189 -0.18(-3.66%)
Nov 29, 2016 4.812 4.891 4.767 4.825 1,241,582 +0.01(+0.23%)
Nov 28, 2016 4.781 4.871 4.773 4.814 1,236,503 +0.02(+0.41%)
Nov 25, 2016 4.782 4.800 4.745 4.794 241,575 +0.06(+1.17%)
Nov 23, 2016 4.739 4.739 4.739 0 -0.06(-1.31%)
Nov 22, 2016 4.793 4.820 4.771 4.802 808,115 +0.05(+0.95%)
Nov 21, 2016 4.643 4.766 4.643 4.757 1,757,831 +0.14(+3.03%)
Nov 18, 2016 4.681 4.690 4.590 4.617 942,487 -0.02(-0.43%)
Nov 17, 2016 4.557 4.638 4.538 4.636 1,307,871 +0.09(+1.97%)
Nov 16, 2016 4.379 4.548 4.379 4.547 1,727,358 +0.12(+2.72%)
Nov 15, 2016 4.327 4.464 4.326 4.426 2,044,680 +0.18(+4.32%)
Nov 14, 2016 4.461 4.461 4.183 4.243 2,220,463 -0.21(-4.80%)
Nov 11, 2016 4.357 4.468 4.349 4.457 1,907,986 +0.06(+1.28%)
Nov 10, 2016 4.688 4.708 4.214 4.401 3,734,955 -0.22(-4.86%)
Nov 09, 2016 4.404 4.649 4.373 4.625 3,232,959 -0.02(-0.51%)
Nov 08, 2016 4.542 4.701 4.540 4.649 1,197,626 +0.07(+1.51%)
Nov 07, 2016 4.453 4.582 4.453 4.580 1,831,033 +0.28(+6.52%)
Nov 04, 2016 4.326 4.403 4.276 4.300 898,379 -0.05(-1.04%)
Nov 03, 2016 4.435 4.445 4.324 4.345 1,080,914 -0.11(-2.54%)
Nov 02, 2016 4.546 4.576 4.424 4.459 1,064,298 -0.09(-1.91%)
Nov 01, 2016 4.684 4.701 4.452 4.546 970,020 -0.12(-2.60%)
Oct 31, 2016 4.701 4.722 4.667 4.667 212,886 +0.00(+0.04%)
Oct 28, 2016 4.675 4.810 4.652 4.665 931,356 -0.02(-0.34%)
Oct 27, 2016 4.771 4.771 4.670 4.681 363,974 -0.03(-0.73%)
Oct 26, 2016 4.732 4.776 4.661 4.715 616,974 -0.07(-1.57%)
Oct 25, 2016 4.858 4.858 4.769 4.790 350,147 -0.05(-0.98%)
Oct 24, 2016 4.766 4.851 4.766 4.838 1,301,200 +0.14(+3.03%)
Oct 21, 2016 4.707 4.707 4.661 4.695 1,253,939 +0.03(+0.61%)
Oct 20, 2016 4.697 4.700 4.600 4.667 444,850 -0.06(-1.21%)
Oct 19, 2016 4.696 4.742 4.682 4.724 282,733 +0.01(+0.17%)
Oct 18, 2016 4.746 4.765 4.691 4.716 578,289 +0.08(+1.81%)
Oct 17, 2016 4.651 4.677 4.622 4.632 235,188 -0.03(-0.70%)
Oct 14, 2016 4.664 4.752 4.656 4.665 446,604 +0.05(+1.13%)
Oct 13, 2016 4.603 4.646 4.490 4.613 771,134 -0.08(-1.76%)
Oct 12, 2016 4.694 4.735 4.617 4.695 394,285 +0.01(+0.32%)
Oct 11, 2016 4.838 4.842 4.620 4.681 1,192,284 -0.15(-3.20%)
Oct 10, 2016 4.814 4.868 4.808 4.836 441,718 +0.10(+2.02%)
Oct 07, 2016 4.792 4.814 4.676 4.740 381,836 -0.04(-0.81%)
Oct 06, 2016 4.743 4.790 4.699 4.778 302,876 +0.03(+0.69%)
Oct 05, 2016 4.750 4.775 4.728 4.746 414,955 +0.05(+1.03%)
Oct 04, 2016 4.790 4.815 4.650 4.697 862,290 -0.05(-0.96%)
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.