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

Technology Bull 3X Direxion (NY: TECL )

83.66 -0.87 (-1.03%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2016 4.404 4.425 4.358 4.390 1,225,048 +0.03(+0.70%)
Jul 28, 2016 4.365 4.384 4.297 4.359 1,846,989 +0.03(+0.68%)
Jul 27, 2016 4.368 4.394 4.283 4.330 1,698,081 +0.09(+2.21%)
Jul 26, 2016 4.223 4.272 4.177 4.236 1,011,726 +0.03(+0.73%)
Jul 25, 2016 4.202 4.222 4.170 4.205 478,345 -0.02(-0.42%)
Jul 22, 2016 4.143 4.223 4.119 4.223 946,785 +0.07(+1.69%)
Jul 21, 2016 4.218 4.234 4.122 4.153 1,114,398 -0.07(-1.54%)
Jul 20, 2016 4.136 4.240 4.136 4.218 1,859,073 +0.15(+3.74%)
Jul 19, 2016 4.061 4.085 4.044 4.066 611,398 -0.02(-0.43%)
Jul 18, 2016 4.013 4.097 4.013 4.084 1,279,952 +0.07(+1.87%)
Jul 15, 2016 4.044 4.056 3.973 4.009 974,876 -0.01(-0.34%)
Jul 14, 2016 4.008 4.043 3.985 4.023 1,256,474 +0.08(+2.08%)
Jul 13, 2016 3.960 3.976 3.936 3.941 913,170 +0.00(+0.10%)
Jul 12, 2016 3.900 3.952 3.890 3.937 2,046,281 +0.09(+2.44%)
Jul 11, 2016 3.809 3.868 3.809 3.843 1,614,893 +0.06(+1.67%)
Jul 08, 2016 3.662 3.784 3.605 3.780 3,777,522 +0.17(+4.84%)
Jul 07, 2016 3.600 3.660 3.572 3.605 2,010,871 +0.00(+0.03%)
Jul 06, 2016 3.505 3.609 3.465 3.604 1,798,745 +0.06(+1.78%)
Jul 05, 2016 3.575 3.575 3.507 3.541 1,117,337 -0.08(-2.22%)
Jul 01, 2016 3.592 3.622 3.622 3.622 2,107,572 +0.03(+0.72%)
Jun 30, 2016 3.505 3.596 3.482 3.596 1,439,465 +0.11(+3.29%)
Jun 29, 2016 3.397 3.492 3.394 3.481 1,225,453 +0.16(+4.81%)
Jun 28, 2016 3.247 3.323 3.232 3.321 2,283,700 +0.17(+5.45%)
Jun 27, 2016 3.283 3.283 3.105 3.150 2,463,771 -0.20(-5.89%)
Jun 24, 2016 3.369 3.560 3.320 3.347 4,534,941 -0.44(-11.57%)
Jun 23, 2016 3.689 3.785 3.665 3.785 2,025,469 +0.16(+4.32%)
Jun 22, 2016 3.689 3.709 3.621 3.628 1,644,626 -0.04(-1.05%)
Jun 21, 2016 3.614 3.690 3.614 3.667 1,377,028 +0.07(+1.89%)
Jun 20, 2016 3.659 3.685 3.597 3.599 1,791,994 +0.06(+1.56%)
Jun 17, 2016 3.607 3.607 3.502 3.543 1,118,706 -0.09(-2.36%)
Jun 16, 2016 3.543 3.636 3.487 3.629 976,194 +0.02(+0.63%)
Jun 15, 2016 3.655 3.663 3.591 3.606 1,116,020 -0.02(-0.44%)
Jun 14, 2016 3.601 3.643 3.550 3.622 1,420,122 +0.01(+0.36%)
Jun 13, 2016 3.654 3.690 3.602 3.609 1,869,261 -0.11(-3.02%)
Jun 10, 2016 3.716 3.762 3.691 3.722 1,080,214 -0.10(-2.61%)
Jun 09, 2016 3.772 3.828 3.752 3.821 839,866 +0.00(+0.13%)
Jun 08, 2016 3.796 3.832 3.774 3.817 1,034,363 +0.03(+0.73%)
Jun 07, 2016 3.782 3.820 3.782 3.789 737,741 +0.04(+1.03%)
Jun 06, 2016 3.740 3.784 3.736 3.750 516,350 +0.04(+0.98%)
Jun 03, 2016 3.728 3.748 3.668 3.714 675,366 -0.04(-0.97%)
Jun 02, 2016 3.757 3.757 3.663 3.750 654,097 -0.01(-0.37%)
Jun 01, 2016 3.744 3.792 3.741 3.764 1,035,711 -0.03(-0.80%)
May 31, 2016 3.799 3.805 3.726 3.795 1,206,202 +0.02(+0.41%)
May 27, 2016 3.706 3.779 3.779 3.779 1,264,138 +0.06(+1.63%)
May 26, 2016 3.695 3.734 3.664 3.718 952,118 +0.03(+0.71%)
May 25, 2016 3.662 3.715 3.639 3.692 2,021,069 +0.08(+2.16%)
May 24, 2016 3.468 3.624 3.468 3.614 2,674,133 +0.20(+5.93%)
May 23, 2016 3.442 3.471 3.408 3.412 559,667 -0.01(-0.37%)
May 20, 2016 3.377 3.458 3.367 3.425 1,550,003 +0.10(+3.09%)
May 19, 2016 3.348 3.357 3.255 3.322 1,032,568 -0.06(-1.75%)
May 18, 2016 3.319 3.449 3.319 3.382 1,189,688 +0.03(+0.79%)
May 17, 2016 3.449 3.473 3.328 3.355 1,125,366 -0.09(-2.69%)
May 16, 2016 3.344 3.479 3.329 3.448 726,539 +0.12(+3.71%)
May 13, 2016 3.347 3.413 3.310 3.324 862,766 -0.04(-1.17%)
May 12, 2016 3.420 3.420 3.296 3.364 1,315,372 -0.03(-0.79%)
May 11, 2016 3.430 3.491 3.388 3.390 885,393 -0.07(-1.91%)
May 10, 2016 3.379 3.460 3.350 3.457 1,285,680 +0.13(+4.01%)
May 09, 2016 3.343 3.377 3.323 3.323 960,288 -0.00(-0.09%)
May 06, 2016 3.198 3.329 3.198 3.326 997,047 +0.07(+2.12%)
May 05, 2016 3.280 3.305 3.238 3.257 1,091,284 -0.00(-0.03%)
May 04, 2016 3.234 3.282 3.227 3.258 1,148,885 -0.03(-1.02%)
May 03, 2016 3.316 3.329 3.253 3.292 784,242 -0.08(-2.40%)
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.