Skip to main content

Technology Bull 3X Direxion (NY: TECL )

97.64 +0.11 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.62 15.65 15.33 15.53 2,211,370 +0.05(+0.34%)
Jun 27, 2019 15.51 15.64 15.39 15.48 1,507,785 +0.11(+0.74%)
Jun 26, 2019 15.33 15.68 15.31 15.37 2,198,578 +0.48(+3.20%)
Jun 25, 2019 15.72 15.88 14.83 14.89 4,451,756 -0.87(-5.54%)
Jun 24, 2019 15.77 15.91 15.70 15.76 1,592,391 +0.09(+0.56%)
Jun 21, 2019 15.78 16.08 15.66 15.68 2,030,663 -0.22(-1.40%)
Jun 20, 2019 15.95 16.05 15.52 15.90 4,217,357 +0.64(+4.22%)
Jun 19, 2019 15.21 15.35 14.92 15.26 3,317,076 +0.18(+1.16%)
Jun 18, 2019 14.76 15.28 14.62 15.08 3,526,094 +0.75(+5.20%)
Jun 17, 2019 14.32 14.51 14.21 14.34 1,428,375 +0.08(+0.54%)
Jun 14, 2019 14.27 14.41 14.09 14.26 2,355,324 -0.40(-2.73%)
Jun 13, 2019 14.70 14.81 14.50 14.66 2,368,126 +0.12(+0.86%)
Jun 12, 2019 14.59 14.68 14.43 14.53 2,347,095 -0.26(-1.75%)
Jun 11, 2019 15.25 15.28 14.55 14.79 4,055,537 +0.02(+0.17%)
Jun 10, 2019 14.65 15.20 14.65 14.77 4,485,560 +0.43(+2.96%)
Jun 07, 2019 13.80 14.59 13.72 14.34 4,215,489 +0.74(+5.47%)
Jun 06, 2019 13.21 13.67 13.06 13.60 2,981,858 +0.44(+3.31%)
Jun 05, 2019 13.12 13.23 12.72 13.17 3,531,179 +0.53(+4.20%)
Jun 04, 2019 11.92 12.65 11.76 12.63 4,341,474 +1.14(+9.96%)
Jun 03, 2019 12.19 12.40 11.25 11.49 5,234,965 -0.65(-5.39%)
May 31, 2019 12.29 12.49 12.12 12.14 3,737,686 -0.63(-4.93%)
May 30, 2019 12.66 12.85 12.53 12.77 2,700,751 +0.23(+1.84%)
May 29, 2019 12.49 12.73 12.30 12.54 3,370,380 -0.22(-1.74%)
May 28, 2019 13.00 13.27 12.77 12.77 2,292,086 -0.15(-1.15%)
May 24, 2019 13.12 13.29 12.86 12.91 2,612,602 +0.01(+0.09%)
May 23, 2019 13.05 13.08 12.60 12.90 4,616,057 -0.71(-5.22%)
May 22, 2019 13.56 13.86 13.54 13.61 1,532,522 -0.22(-1.56%)
May 21, 2019 13.76 13.96 13.68 13.83 2,455,867 +0.48(+3.59%)
May 20, 2019 13.39 13.68 13.13 13.35 3,770,703 -0.75(-5.32%)
May 17, 2019 14.01 14.66 14.00 14.10 3,775,461 -0.38(-2.60%)
May 16, 2019 14.09 14.74 14.01 14.48 4,099,570 +0.44(+3.13%)
May 15, 2019 13.31 14.17 13.25 14.04 4,102,398 +0.41(+3.00%)
May 14, 2019 13.21 13.85 13.19 13.63 4,703,134 +0.63(+4.85%)
May 13, 2019 13.40 13.66 12.87 13.00 6,133,255 -1.65(-11.25%)
May 10, 2019 14.30 14.84 13.61 14.65 5,402,850 +0.12(+0.82%)
May 09, 2019 14.28 14.65 13.77 14.53 4,953,735 -0.30(-2.02%)
May 08, 2019 14.71 15.21 14.67 14.83 4,016,475 -0.06(-0.39%)
May 07, 2019 15.34 15.52 14.45 14.88 5,253,904 -1.05(-6.57%)
May 06, 2019 15.08 15.98 14.91 15.93 4,560,895 -0.37(-2.24%)
May 03, 2019 16.08 16.32 15.95 16.29 2,071,500 +0.45(+2.82%)
May 02, 2019 16.06 16.43 15.60 15.85 4,582,111 -0.27(-1.69%)
May 01, 2019 16.68 16.84 16.11 16.12 3,502,602 -0.12(-0.76%)
Apr 30, 2019 16.11 16.29 15.85 16.24 2,273,638 +0.10(+0.61%)
Apr 29, 2019 16.16 16.30 16.11 16.14 1,633,576 +0.01(+0.05%)
Apr 26, 2019 16.05 16.15 15.64 16.14 3,115,929 -0.18(-1.09%)
Apr 25, 2019 16.61 16.72 16.07 16.31 2,597,707 -0.05(-0.30%)
Apr 24, 2019 16.38 16.58 16.29 16.36 2,072,664 +0.01(+0.08%)
Apr 23, 2019 15.91 16.38 15.85 16.35 2,496,327 +0.54(+3.39%)
Apr 22, 2019 15.49 15.83 15.44 15.81 1,680,161 +0.10(+0.66%)
Apr 18, 2019 15.67 15.72 15.37 15.71 2,576,869 +0.13(+0.80%)
Apr 17, 2019 15.60 15.64 15.37 15.58 2,477,429 +0.24(+1.59%)
Apr 16, 2019 15.28 15.38 15.13 15.34 2,294,179 +0.22(+1.45%)
Apr 15, 2019 15.15 15.23 14.87 15.12 1,912,325 -0.00(-0.01%)
Apr 12, 2019 15.06 15.12 14.83 15.12 1,686,604 +0.29(+1.99%)
Apr 11, 2019 14.99 14.99 14.74 14.83 1,717,844 -0.09(-0.60%)
Apr 10, 2019 14.62 14.90 14.61 14.92 2,098,147 +0.33(+2.23%)
Apr 09, 2019 14.61 14.76 14.49 14.59 2,155,984 -0.22(-1.45%)
Apr 08, 2019 14.53 14.81 14.34 14.81 1,552,441 +0.18(+1.20%)
Apr 05, 2019 14.58 14.67 14.50 14.63 1,687,624 +0.18(+1.21%)
Apr 04, 2019 14.63 14.72 14.20 14.46 2,924,838 -0.17(-1.17%)
Apr 03, 2019 14.54 14.84 14.45 14.63 3,676,980 +0.34(+2.39%)
Apr 02, 2019 14.17 14.33 14.05 14.29 1,614,096 +0.15(+1.06%)
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.