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

Technology Bull 3X Direxion (NY: TECL )

96.22 -1.55 (-1.59%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 26, 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 (%)
May 31, 2012 1.141 1.150 1.101 1.129 19,863,454 -0.02(-1.57%)
May 30, 2012 1.137 1.157 1.121 1.147 21,883,808 -0.02(-1.91%)
May 29, 2012 1.154 1.186 1.143 1.169 29,640,594 +0.05(+4.23%)
May 25, 2012 1.123 1.136 1.113 1.122 13,420,077 -0.01(-0.60%)
May 24, 2012 1.172 1.173 1.103 1.129 19,101,540 -0.03(-2.91%)
May 23, 2012 1.129 1.171 1.092 1.163 24,822,102 +0.01(+0.59%)
May 22, 2012 1.183 1.190 1.135 1.156 24,300,742 -0.01(-1.04%)
May 21, 2012 1.083 1.171 1.076 1.168 38,571,496 +0.09(+8.69%)
May 18, 2012 1.134 1.144 1.072 1.075 42,993,656 -0.05(-4.06%)
May 17, 2012 1.185 1.193 1.120 1.120 38,040,228 -0.06(-5.27%)
May 16, 2012 1.233 1.237 1.176 1.182 34,844,648 -0.03(-2.60%)
May 15, 2012 1.242 1.268 1.209 1.214 25,994,780 -0.01(-1.09%)
May 14, 2012 1.234 1.258 1.225 1.227 22,427,492 -0.04(-2.81%)
May 11, 2012 1.248 1.306 1.244 1.263 24,585,248 -0.00(-0.21%)
May 10, 2012 1.309 1.311 1.255 1.266 36,370,860 -0.04(-2.98%)
May 09, 2012 1.260 1.325 1.243 1.304 48,220,444 +0.00(+0.24%)
May 08, 2012 1.300 1.315 1.245 1.301 58,738,532 -0.02(-1.55%)
May 07, 2012 1.306 1.342 1.303 1.322 39,220,060 -0.01(-1.06%)
May 04, 2012 1.398 1.403 1.334 1.336 45,919,904 -0.10(-6.95%)
May 03, 2012 1.488 1.494 1.425 1.436 33,150,488 -0.04(-2.86%)
May 02, 2012 1.445 1.480 1.437 1.478 23,119,966 +0.01(+0.66%)
May 01, 2012 1.455 1.516 1.448 1.468 23,340,908 +0.01(+0.80%)
Apr 30, 2012 1.481 1.492 1.450 1.456 22,350,280 -0.04(-2.87%)
Apr 27, 2012 1.501 1.513 1.477 1.500 21,989,058 +0.00(+0.03%)
Apr 26, 2012 1.472 1.509 1.469 1.499 33,670,736 +0.03(+2.26%)
Apr 25, 2012 1.441 1.472 1.437 1.466 44,896,260 +0.13(+9.44%)
Apr 24, 2012 1.358 1.375 1.322 1.339 60,253,192 -0.03(-2.08%)
Apr 23, 2012 1.362 1.374 1.324 1.368 21,460,094 -0.03(-2.24%)
Apr 20, 2012 1.450 1.459 1.394 1.399 17,329,962 -0.03(-1.99%)
Apr 19, 2012 1.466 1.515 1.404 1.428 31,052,224 -0.07(-4.57%)
Apr 18, 2012 1.507 1.521 1.481 1.496 22,602,758 -0.04(-2.29%)
Apr 17, 2012 1.449 1.542 1.446 1.531 26,389,592 +0.10(+6.80%)
Apr 16, 2012 1.511 1.516 1.425 1.434 30,198,256 -0.05(-3.42%)
Apr 13, 2012 1.554 1.554 1.483 1.484 16,814,812 -0.08(-5.14%)
Apr 12, 2012 1.519 1.571 1.514 1.565 21,119,180 +0.06(+4.03%)
Apr 11, 2012 1.525 1.532 1.494 1.504 13,698,209 +0.02(+1.18%)
Apr 10, 2012 1.552 1.574 1.474 1.487 29,404,398 -0.06(-4.14%)
Apr 09, 2012 1.526 1.571 1.518 1.551 14,486,394 -0.03(-1.85%)
Apr 05, 2012 1.553 1.588 1.547 1.580 9,551,469 +0.02(+0.98%)
Apr 04, 2012 1.595 1.595 1.535 1.565 22,739,338 -0.07(-4.24%)
Apr 03, 2012 1.647 1.666 1.608 1.634 19,878,132 -0.01(-0.44%)
Apr 02, 2012 1.593 1.648 1.578 1.642 14,771,105 +0.05(+3.04%)
Mar 30, 2012 1.628 1.628 1.574 1.593 14,251,884 -0.01(-0.76%)
Mar 29, 2012 1.587 1.615 1.570 1.605 15,888,197 -0.01(-0.51%)
Mar 28, 2012 1.629 1.652 1.587 1.614 19,373,916 -0.01(-0.84%)
Mar 27, 2012 1.631 1.647 1.624 1.627 17,709,974 +0.01(+0.48%)
Mar 26, 2012 1.576 1.619 1.569 1.619 18,440,148 +0.08(+4.88%)
Mar 23, 2012 1.553 1.553 1.519 1.544 13,123,731 -0.00(-0.05%)
Mar 22, 2012 1.531 1.559 1.526 1.545 22,584,874 -0.02(-1.01%)
Mar 21, 2012 1.574 1.589 1.557 1.561 21,178,096 -0.00(-0.19%)
Mar 20, 2012 1.540 1.568 1.520 1.563 20,623,436 -0.00(-0.03%)
Mar 19, 2012 1.540 1.574 1.525 1.564 19,099,608 +0.03(+2.26%)
Mar 16, 2012 1.543 1.543 1.518 1.529 17,224,630 -0.00(-0.02%)
Mar 15, 2012 1.530 1.544 1.510 1.530 31,448,352 +0.02(+1.04%)
Mar 14, 2012 1.493 1.534 1.480 1.514 45,668,412 +0.03(+1.75%)
Mar 13, 2012 1.423 1.488 1.423 1.488 24,629,526 +0.09(+6.14%)
Mar 12, 2012 1.394 1.405 1.380 1.402 10,724,722 +0.01(+0.51%)
Mar 09, 2012 1.385 1.402 1.385 1.395 18,793,272 +0.02(+1.31%)
Mar 08, 2012 1.359 1.387 1.348 1.377 21,928,622 +0.04(+3.21%)
Mar 07, 2012 1.329 1.345 1.317 1.334 24,484,396 +0.03(+2.50%)
Mar 06, 2012 1.303 1.312 1.277 1.301 36,580,456 -0.05(-3.38%)
Mar 05, 2012 1.385 1.397 1.327 1.347 33,391,618 -0.05(-3.42%)
Mar 02, 2012 1.396 1.416 1.384 1.394 19,074,528 -0.01(-0.43%)
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.