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 +0.020 (+0.34%)
Official Closing 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 (%)
Apr 30, 2024 8.550 9.023 8.442 9.004 12,769,430 +0.54(+6.41%)
Apr 29, 2024 8.451 8.609 8.399 8.461 11,761,596 -0.10(-1.15%)
Apr 26, 2024 8.639 8.757 8.363 8.560 11,349,676 -0.30(-3.34%)
Apr 25, 2024 9.132 9.239 8.807 8.856 16,002,676 +0.07(+0.79%)
Apr 24, 2024 8.708 8.945 8.600 8.787 14,924,860 -0.14(-1.55%)
Apr 23, 2024 9.201 9.240 8.866 8.925 13,054,144 -0.37(-4.03%)
Apr 22, 2024 9.339 9.640 9.142 9.300 13,016,582 -0.27(-2.78%)
Apr 19, 2024 9.102 9.635 9.023 9.566 22,102,704 +0.56(+6.24%)
Apr 18, 2024 8.708 9.033 8.639 9.004 36,249,096 +0.32(+3.63%)
Apr 17, 2024 8.244 8.710 8.200 8.688 20,420,194 +0.34(+4.01%)
Apr 16, 2024 8.333 8.427 8.175 8.353 22,485,622 +0.01(+0.12%)
Apr 15, 2024 7.751 8.392 7.741 8.343 22,713,076 +0.45(+5.75%)
Apr 12, 2024 7.801 7.988 7.692 7.889 16,237,729 +0.35(+4.58%)
Apr 11, 2024 7.909 8.018 7.485 7.544 15,623,219 -0.45(-5.67%)
Apr 10, 2024 7.998 8.087 7.904 7.998 21,692,720 +0.29(+3.71%)
Apr 09, 2024 7.692 8.000 7.653 7.712 16,111,706 -0.12(-1.51%)
Apr 08, 2024 7.791 7.904 7.692 7.830 12,495,373 +0.05(+0.63%)
Apr 05, 2024 7.949 8.027 7.665 7.781 20,625,940 -0.29(-3.55%)
Apr 04, 2024 7.475 8.077 7.387 8.067 18,794,510 +0.38(+5.01%)
Apr 03, 2024 7.860 7.870 7.564 7.682 9,980,523 -0.06(-0.76%)
Apr 02, 2024 7.781 7.929 7.712 7.741 10,132,898 +0.23(+3.02%)
Apr 01, 2024 7.534 7.603 7.387 7.515 9,707,634 -0.06(-0.78%)
Mar 28, 2024 7.574 7.623 7.520 7.574 8,572,681 +0.04(+0.52%)
Mar 27, 2024 7.505 7.692 7.485 7.534 14,109,608 -0.09(-1.16%)
Mar 26, 2024 7.455 7.643 7.416 7.623 9,587,088 +0.10(+1.31%)
Mar 25, 2024 7.594 7.658 7.436 7.524 7,282,165 +0.15(+2.01%)
Mar 22, 2024 7.386 7.463 7.298 7.377 7,909,966 -0.01(-0.13%)
Mar 21, 2024 7.150 7.406 7.150 7.386 11,743,867 +0.01(+0.13%)
Mar 20, 2024 7.623 7.707 7.377 7.377 10,073,653 -0.28(-3.61%)
Mar 19, 2024 7.880 7.993 7.633 7.653 11,088,466 -0.11(-1.39%)
Mar 18, 2024 7.663 7.775 7.506 7.761 10,612,860 -0.11(-1.37%)
Mar 15, 2024 7.868 7.961 7.751 7.868 12,840,917 +0.34(+4.55%)
Mar 14, 2024 7.428 7.663 7.340 7.526 16,151,068 +0.00(+0.00%)
Mar 13, 2024 7.350 7.609 7.335 7.526 8,583,377 +0.24(+3.36%)
Mar 12, 2024 7.526 7.751 7.273 7.281 11,323,308 -0.46(-5.94%)
Mar 11, 2024 7.800 7.907 7.697 7.741 9,331,270 +0.05(+0.64%)
Mar 08, 2024 7.320 7.697 7.159 7.692 20,689,552 +0.34(+4.66%)
Mar 07, 2024 7.526 7.633 7.274 7.350 13,076,879 -0.35(-4.57%)
Mar 06, 2024 7.643 7.858 7.521 7.702 14,773,396 -0.19(-2.36%)
Mar 05, 2024 7.555 8.035 7.555 7.888 20,101,838 +0.55(+7.47%)
Mar 04, 2024 7.379 7.418 7.217 7.340 6,590,769 +0.00(+0.00%)
Mar 01, 2024 7.712 7.712 7.301 7.340 6,514,310 -0.43(-5.54%)
Feb 29, 2024 7.878 8.035 7.702 7.770 9,556,742 -0.23(-2.93%)
Feb 28, 2024 8.005 8.101 7.947 8.005 6,414,718 +0.11(+1.36%)
Feb 27, 2024 7.878 8.074 7.863 7.898 6,780,452 -0.02(-0.25%)
Feb 26, 2024 7.829 7.937 7.770 7.917 5,111,377 -0.03(-0.37%)
Feb 23, 2024 7.721 8.015 7.663 7.947 7,073,715 +0.07(+0.87%)
Feb 22, 2024 8.044 8.112 7.800 7.878 9,436,990 -0.84(-9.65%)
Feb 21, 2024 8.808 9.003 8.720 8.720 13,067,488 +0.18(+2.06%)
Feb 20, 2024 8.455 8.798 8.367 8.544 14,463,448 +0.25(+3.07%)
Feb 16, 2024 8.005 8.328 7.956 8.289 9,144,184 +0.23(+2.92%)
Feb 15, 2024 7.966 8.201 7.956 8.054 10,055,370 +0.06(+0.73%)
Feb 14, 2024 8.084 8.255 7.976 7.995 12,522,293 -0.27(-3.31%)
Feb 13, 2024 8.377 8.446 8.103 8.269 10,914,706 +0.42(+5.36%)
Feb 12, 2024 7.673 7.888 7.609 7.849 5,219,924 +0.17(+2.17%)
Feb 09, 2024 7.898 7.927 7.643 7.682 4,282,306 -0.30(-3.80%)
Feb 08, 2024 8.044 8.054 7.927 7.986 5,197,819 -0.07(-0.85%)
Feb 07, 2024 8.230 8.318 8.049 8.054 6,926,712 -0.33(-3.97%)
Feb 06, 2024 8.240 8.544 8.201 8.387 6,928,254 +0.11(+1.30%)
Feb 05, 2024 8.240 8.503 8.201 8.279 6,705,893 -0.05(-0.59%)
Feb 02, 2024 8.769 8.769 8.240 8.328 12,041,038 -0.26(-3.08%)
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.