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

Technology Bear -3X Direxion (NY: TECS )

5.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2020 504.31 534.20 476.30 527.66 56,377 +27.08(+5.41%)
Mar 30, 2020 546.34 553.81 496.84 500.58 60,881 -67.24(-11.84%)
Mar 27, 2020 555.68 572.49 522.06 567.82 61,538 +62.57(+12.38%)
Mar 26, 2020 596.77 603.31 501.51 505.25 58,253 -114.87(-18.52%)
Mar 25, 2020 629.46 652.81 537.93 620.12 70,603 -15.88(-2.50%)
Mar 24, 2020 746.20 747.13 622.92 636.00 56,518 -249.07(-28.14%)
Mar 23, 2020 867.35 973.67 826.31 885.07 51,854 +22.38(+2.59%)
Mar 20, 2020 706.93 871.08 695.74 862.68 52,091 +96.99(+12.67%)
Mar 19, 2020 789.01 850.56 683.62 765.69 39,339 -3.73(-0.48%)
Mar 18, 2020 838.44 887.87 740.51 769.42 60,916 +55.03(+7.70%)
Mar 17, 2020 796.47 902.79 676.16 714.40 67,453 -151.09(-17.46%)
Mar 16, 2020 876.67 932.63 723.72 865.48 53,610 +212.64(+32.57%)
Mar 13, 2020 775.95 924.24 652.84 652.84 76,383 -307.77(-32.04%)
Mar 12, 2020 909.32 960.61 784.34 960.61 77,280 +218.24(+29.40%)
Mar 11, 2020 707.87 768.49 691.08 742.38 55,636 +90.47(+13.88%)
Mar 10, 2020 712.53 798.33 651.91 651.91 66,010 -157.61(-19.47%)
Mar 09, 2020 816.99 820.72 730.25 809.52 55,625 +147.36(+22.25%)
Mar 06, 2020 683.62 710.66 650.25 662.17 77,452 +40.10(+6.45%)
Mar 05, 2020 617.40 631.39 581.03 622.07 64,378 +53.16(+9.34%)
Mar 04, 2020 610.87 636.99 567.04 568.90 68,173 -83.00(-12.73%)
Mar 03, 2020 573.57 669.63 562.38 651.91 123,332 +68.08(+11.66%)
Mar 02, 2020 672.43 706.93 583.83 583.83 100,797 -121.24(-17.20%)
Feb 28, 2020 813.25 815.96 687.35 705.07 140,256 -18.65(-2.58%)
Feb 27, 2020 685.48 723.72 645.38 723.72 134,809 +101.66(+16.34%)
Feb 26, 2020 620.20 636.99 581.03 622.07 85,575 -7.46(-1.19%)
Feb 25, 2020 559.58 636.99 553.98 629.53 101,012 +54.09(+9.40%)
Feb 24, 2020 587.56 600.62 553.98 575.43 59,277 +63.42(+12.39%)
Feb 21, 2020 486.83 520.40 485.67 512.01 44,638 +33.57(+7.02%)
Feb 20, 2020 469.11 497.09 464.45 478.44 27,456 +13.99(+3.01%)
Feb 19, 2020 473.78 474.71 461.65 464.45 21,455 -16.79(-3.49%)
Feb 18, 2020 488.70 489.63 479.37 481.24 14,410 +5.60(+1.18%)
Feb 14, 2020 479.37 484.96 474.23 475.64 9,635 -7.46(-1.54%)
Feb 13, 2020 491.50 491.50 473.78 483.10 21,630 +4.66(+0.97%)
Feb 12, 2020 486.83 491.50 478.44 478.44 17,370 -16.79(-3.39%)
Feb 11, 2020 475.64 498.96 475.64 495.23 27,248 +4.66(+0.95%)
Feb 10, 2020 519.48 519.48 489.63 490.56 14,434 -18.65(-3.66%)
Feb 07, 2020 504.55 513.22 497.09 509.22 27,261 +13.06(+2.63%)
Feb 06, 2020 502.69 510.15 496.16 496.16 21,865 -13.06(-2.56%)
Feb 05, 2020 495.23 521.34 493.36 509.22 27,987 -9.33(-1.80%)
Feb 04, 2020 532.53 538.13 515.75 518.54 32,747 -44.77(-7.95%)
Feb 03, 2020 583.83 589.42 558.65 563.31 24,965 -23.32(-3.97%)
Jan 31, 2020 550.25 591.29 550.25 586.62 37,670 +45.70(+8.45%)
Jan 30, 2020 559.58 566.12 539.99 540.93 24,596 -16.79(-3.01%)
Jan 29, 2020 546.52 562.38 544.66 557.71 16,769 -1.86(-0.33%)
Jan 28, 2020 578.23 581.96 555.85 559.58 17,105 -33.58(-5.66%)
Jan 27, 2020 591.29 601.55 581.96 593.15 29,721 +39.17(+7.07%)
Jan 24, 2020 535.33 560.51 530.67 553.98 19,006 +8.39(+1.54%)
Jan 23, 2020 554.92 560.25 545.59 545.59 12,750 -8.39(-1.52%)
Jan 22, 2020 550.25 555.85 542.79 553.98 10,692 -6.53(-1.16%)
Jan 21, 2020 565.17 567.04 551.18 560.51 14,399 +1.87(+0.33%)
Jan 17, 2020 563.31 572.17 558.64 558.65 9,712 -12.12(-2.12%)
Jan 16, 2020 584.76 585.69 570.77 570.77 10,419 -24.25(-4.08%)
Jan 15, 2020 595.02 601.54 585.69 595.02 6,464 -1.87(-0.31%)
Jan 14, 2020 587.56 599.68 584.76 596.88 13,490 +10.26(+1.75%)
Jan 13, 2020 602.48 603.41 586.62 586.62 11,660 -23.90(-3.92%)
Jan 10, 2020 599.68 614.60 597.35 610.53 9,265 +4.32(+0.71%)
Jan 09, 2020 610.87 620.20 605.28 606.21 9,061 -22.38(-3.56%)
Jan 08, 2020 645.38 650.04 620.20 628.59 18,228 -19.58(-3.02%)
Jan 07, 2020 648.18 651.91 639.78 648.18 6,822 +1.87(+0.29%)
Jan 06, 2020 672.43 676.16 646.31 646.31 9,093 -5.60(-0.86%)
Jan 03, 2020 660.30 660.30 639.78 651.91 10,452 +20.52(+3.25%)
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.