Skip to main content

Technology Bull 3X ETF Direxion (NY: TECL )

81.79 -8.87 (-9.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.444 3.463 3.368 3.400 3,139,087 +0.01(+0.29%)
Jun 29, 2015 3.508 3.562 3.384 3.390 4,050,209 -0.23(-6.43%)
Jun 26, 2015 3.728 3.728 3.584 3.623 2,275,398 -0.09(-2.47%)
Jun 25, 2015 3.789 3.799 3.709 3.715 1,544,397 -0.03(-0.69%)
Jun 24, 2015 3.750 3.826 3.739 3.741 1,242,038 -0.05(-1.35%)
Jun 23, 2015 3.798 3.806 3.762 3.792 1,235,307 +0.02(+0.50%)
Jun 22, 2015 3.777 3.814 3.754 3.773 1,198,001 +0.07(+1.89%)
Jun 19, 2015 3.787 3.787 3.697 3.703 1,415,996 -0.08(-2.04%)
Jun 18, 2015 3.697 3.801 3.697 3.780 3,281,781 +0.08(+2.24%)
Jun 17, 2015 3.707 3.730 3.629 3.697 2,324,280 +0.02(+0.62%)
Jun 16, 2015 3.589 3.695 3.589 3.675 1,329,271 +0.06(+1.64%)
Jun 15, 2015 3.624 3.624 3.530 3.615 2,570,093 -0.07(-1.80%)
Jun 12, 2015 3.745 3.745 3.668 3.681 2,064,235 -0.10(-2.58%)
Jun 11, 2015 3.788 3.839 3.766 3.779 1,884,914 +0.01(+0.31%)
Jun 10, 2015 3.656 3.799 3.650 3.767 2,317,914 +0.15(+4.23%)
Jun 09, 2015 3.642 3.648 3.535 3.614 3,118,883 -0.02(-0.65%)
Jun 08, 2015 3.770 3.770 3.612 3.638 3,055,797 -0.12(-3.23%)
Jun 05, 2015 3.798 3.802 3.709 3.759 3,656,937 -0.04(-1.01%)
Jun 04, 2015 3.847 3.904 3.769 3.798 3,571,590 -0.10(-2.65%)
Jun 03, 2015 3.900 3.967 3.883 3.901 1,989,998 +0.02(+0.61%)
Jun 02, 2015 3.860 3.930 3.808 3.878 2,328,487 -0.02(-0.61%)
Jun 01, 2015 3.934 3.945 3.835 3.901 2,556,600 +0.02(+0.64%)
May 29, 2015 3.934 3.957 3.843 3.877 1,720,545 -0.08(-2.08%)
May 28, 2015 3.936 3.982 3.927 3.959 1,534,138 -0.01(-0.19%)
May 27, 2015 3.823 3.991 3.804 3.966 2,961,347 +0.18(+4.88%)
May 26, 2015 3.894 3.910 3.735 3.782 2,491,507 -0.16(-3.98%)
May 22, 2015 3.910 3.939 3.939 3.939 1,811,559 -0.00(-0.08%)
May 21, 2015 3.887 3.963 3.867 3.942 1,957,335 +0.04(+1.01%)
May 20, 2015 3.912 3.961 3.856 3.902 2,456,118 +0.02(+0.56%)
May 19, 2015 3.926 3.946 3.877 3.881 6,325,759 -0.03(-0.84%)
May 18, 2015 3.864 3.937 3.841 3.914 2,147,960 +0.05(+1.28%)
May 15, 2015 3.912 3.935 3.843 3.864 2,024,810 -0.04(-1.05%)
May 14, 2015 3.804 3.905 3.803 3.905 4,423,003 +0.18(+4.73%)
May 13, 2015 3.721 3.785 3.705 3.729 813,833 +0.05(+1.44%)
May 12, 2015 3.650 3.727 3.578 3.676 2,818,166 -0.05(-1.43%)
May 11, 2015 3.774 3.804 3.728 3.729 1,576,208 -0.06(-1.50%)
May 08, 2015 3.732 3.800 3.732 3.786 2,486,672 +0.15(+4.02%)
May 07, 2015 3.569 3.675 3.559 3.640 2,072,821 +0.07(+1.84%)
May 06, 2015 3.696 3.706 3.498 3.574 2,942,897 -0.08(-2.24%)
May 05, 2015 3.801 3.802 3.648 3.656 3,100,676 -0.17(-4.51%)
May 04, 2015 3.839 3.889 3.828 3.828 1,644,900 +0.01(+0.22%)
May 01, 2015 3.722 3.822 3.722 3.820 2,558,404 +0.13(+3.45%)
Apr 30, 2015 3.781 3.822 3.649 3.692 3,083,240 -0.16(-4.13%)
Apr 29, 2015 3.825 3.913 3.777 3.851 5,067,257 -0.05(-1.34%)
Apr 28, 2015 3.890 3.950 3.791 3.904 3,359,018 +0.03(+0.89%)
Apr 27, 2015 3.872 3.915 3.848 3.869 4,134,938 +0.04(+1.11%)
Apr 24, 2015 3.822 3.850 3.777 3.827 3,346,651 +0.09(+2.33%)
Apr 23, 2015 3.652 3.780 3.646 3.740 3,049,583 +0.05(+1.40%)
Apr 22, 2015 3.591 3.702 3.568 3.688 2,971,566 +0.11(+3.09%)
Apr 21, 2015 3.641 3.650 3.577 3.577 1,822,670 -0.01(-0.32%)
Apr 20, 2015 3.461 3.602 3.461 3.589 5,091,222 +0.18(+5.17%)
Apr 17, 2015 3.530 3.530 3.388 3.412 4,099,213 -0.15(-4.30%)
Apr 16, 2015 3.588 3.595 3.536 3.566 1,394,911 -0.03(-0.91%)
Apr 15, 2015 3.509 3.622 3.509 3.599 1,345,764 +0.09(+2.55%)
Apr 14, 2015 3.551 3.557 3.464 3.509 1,920,395 -0.04(-1.09%)
Apr 13, 2015 3.586 3.639 3.540 3.548 1,786,743 -0.03(-0.81%)
Apr 10, 2015 3.538 3.577 3.514 3.577 1,389,234 +0.03(+0.95%)
Apr 09, 2015 3.515 3.548 3.450 3.543 1,471,104 +0.04(+1.17%)
Apr 08, 2015 3.446 3.541 3.446 3.502 2,286,194 +0.03(+0.82%)
Apr 07, 2015 3.506 3.557 3.474 3.474 1,389,031 -0.02(-0.49%)
Apr 06, 2015 3.336 3.513 3.319 3.491 2,275,813 +0.07(+2.17%)
Apr 02, 2015 3.417 3.417 3.417 3.417 4,444,251 +0.02(+0.59%)
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.