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

Technology Bear -3X Direxion (NY: TECS )

5.660 +0.090 (+1.62%)
Official Closing 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 (%)
May 31, 2019 297.16 300.60 292.51 300.42 64,140 +13.95(+4.87%)
May 30, 2019 289.19 291.73 284.12 286.47 35,829 -4.89(-1.68%)
May 29, 2019 292.27 296.80 287.19 291.36 73,013 +4.89(+1.71%)
May 28, 2019 280.85 286.47 275.42 286.47 63,116 +2.72(+0.96%)
May 24, 2019 279.40 284.30 274.69 283.75 52,920 +0.18(+0.06%)
May 23, 2019 279.95 289.37 279.95 283.57 108,628 +13.95(+5.17%)
May 22, 2019 270.34 270.71 264.73 269.62 35,106 +4.71(+1.78%)
May 21, 2019 266.90 268.35 262.37 264.91 34,360 -10.15(-3.69%)
May 20, 2019 275.06 278.86 268.89 275.06 54,080 +13.95(+5.34%)
May 17, 2019 263.28 263.28 251.11 261.10 55,972 +6.70(+2.64%)
May 16, 2019 260.92 262.37 249.45 254.40 71,381 -7.79(-2.97%)
May 15, 2019 276.50 277.23 259.83 262.19 81,766 -8.88(-3.28%)
May 14, 2019 280.85 281.04 265.81 271.07 84,741 -13.77(-4.83%)
May 13, 2019 277.41 286.83 273.06 284.84 94,520 +28.81(+11.25%)
May 10, 2019 262.37 274.11 252.22 256.03 110,775 -1.81(-0.70%)
May 09, 2019 262.92 270.52 255.49 257.84 91,409 +4.89(+1.93%)
May 08, 2019 254.22 255.65 246.06 252.95 44,560 +1.45(+0.58%)
May 07, 2019 244.98 258.02 242.08 251.50 74,692 +15.22(+6.44%)
May 06, 2019 247.33 249.58 235.21 236.28 47,950 +5.44(+2.35%)
May 03, 2019 234.47 235.92 230.48 230.84 18,179 -6.89(-2.90%)
May 02, 2019 234.47 241.17 229.03 237.73 43,115 +3.81(+1.63%)
May 01, 2019 225.59 233.92 223.41 233.92 41,064 +2.18(+0.94%)
Apr 30, 2019 233.92 237.37 231.21 231.75 23,033 -1.63(-0.70%)
Apr 29, 2019 233.02 233.92 231.03 233.38 15,140 +0.18(+0.08%)
Apr 26, 2019 234.47 240.45 233.20 233.20 25,569 +2.54(+1.10%)
Apr 25, 2019 227.22 234.10 225.41 230.66 26,763 +0.18(+0.08%)
Apr 24, 2019 230.12 231.12 227.13 230.48 24,234 +0.00(+0.00%)
Apr 23, 2019 236.82 237.73 229.57 230.48 26,332 -7.61(-3.20%)
Apr 22, 2019 243.16 243.35 238.05 238.09 16,031 -1.63(-0.68%)
Apr 18, 2019 241.35 245.34 239.54 239.72 26,319 -1.81(-0.75%)
Apr 17, 2019 241.35 245.34 240.81 241.53 24,535 -4.35(-1.77%)
Apr 16, 2019 246.43 248.96 244.98 245.88 18,996 -3.26(-1.31%)
Apr 15, 2019 248.96 253.31 247.51 249.14 22,292 +0.18(+0.07%)
Apr 12, 2019 250.23 254.22 248.96 248.96 28,091 -5.44(-2.14%)
Apr 11, 2019 252.41 255.67 251.99 254.40 21,475 +1.45(+0.57%)
Apr 10, 2019 258.57 258.57 252.95 252.95 19,944 -5.80(-2.24%)
Apr 09, 2019 258.75 260.20 255.67 258.75 22,105 +3.81(+1.49%)
Apr 08, 2019 259.83 262.92 254.58 254.94 21,364 -3.08(-1.19%)
Apr 05, 2019 258.93 260.02 257.15 258.02 19,432 -3.26(-1.25%)
Apr 04, 2019 257.66 265.99 256.21 261.28 22,593 +3.44(+1.33%)
Apr 03, 2019 259.47 261.10 254.04 257.84 36,920 -6.34(-2.40%)
Apr 02, 2019 266.72 268.81 263.10 264.18 22,312 -2.72(-1.02%)
Apr 01, 2019 269.98 274.74 266.00 266.90 29,498 -11.78(-4.23%)
Mar 29, 2019 280.49 283.57 278.25 278.68 29,719 -8.15(-2.84%)
Mar 28, 2019 287.74 291.91 283.03 286.83 26,480 -2.72(-0.94%)
Mar 27, 2019 283.39 297.34 281.04 289.55 26,837 +4.35(+1.52%)
Mar 26, 2019 282.30 289.91 276.87 285.20 28,191 -4.53(-1.56%)
Mar 25, 2019 289.19 295.35 284.48 289.73 73,698 +3.26(+1.14%)
Mar 22, 2019 271.43 286.65 267.99 286.47 63,881 +19.57(+7.33%)
Mar 21, 2019 289.01 289.01 265.09 266.90 47,368 -22.11(-7.65%)
Mar 20, 2019 286.65 293.90 281.94 289.01 31,179 +2.90(+1.01%)
Mar 19, 2019 283.57 289.55 282.30 286.11 30,681 +85.89(+42.90%)
Mar 18, 2019 202.73 203.86 198.84 200.22 35,951 -2.51(-1.24%)
Mar 15, 2019 208.38 208.38 199.84 202.73 54,456 -7.41(-3.52%)
Mar 14, 2019 210.51 211.99 208.26 210.14 21,012 -1.51(-0.71%)
Mar 13, 2019 213.90 213.90 207.63 211.65 50,665 -4.27(-1.98%)
Mar 12, 2019 217.54 219.68 213.53 215.91 32,889 -3.64(-1.66%)
Mar 11, 2019 231.85 231.85 218.93 219.55 45,099 -15.06(-6.42%)
Mar 08, 2019 243.66 244.53 234.12 234.62 59,459 +0.13(+0.05%)
Mar 07, 2019 229.34 236.75 229.34 234.49 60,993 +6.53(+2.86%)
Mar 06, 2019 224.70 228.84 224.07 227.96 32,472 +3.64(+1.62%)
Mar 05, 2019 222.82 226.33 222.22 224.32 16,500 +2.01(+0.90%)
Mar 04, 2019 216.54 229.34 215.41 222.31 37,265 +2.64(+1.20%)
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.