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

Technology Bull 3X Direxion (NY: TECL )

97.38 -0.26 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2017 8.474 8.597 8.443 8.553 1,601,285 +0.16(+1.88%)
Aug 30, 2017 8.249 8.424 8.212 8.395 2,126,601 +0.16(+1.97%)
Aug 29, 2017 7.980 8.257 7.904 8.233 1,885,954 +0.09(+1.11%)
Aug 28, 2017 8.144 8.167 8.064 8.142 1,506,190 +0.07(+0.88%)
Aug 25, 2017 8.178 8.234 8.031 8.071 2,759,193 -0.01(-0.16%)
Aug 24, 2017 8.197 8.200 7.964 8.084 2,784,375 -0.04(-0.50%)
Aug 23, 2017 8.042 8.173 8.028 8.125 1,243,403 -0.04(-0.50%)
Aug 22, 2017 7.948 8.182 7.939 8.166 1,554,344 +0.33(+4.27%)
Aug 21, 2017 7.843 7.861 7.672 7.831 1,081,087 -0.00(-0.01%)
Aug 18, 2017 7.880 7.994 7.754 7.832 1,707,728 -0.03(-0.37%)
Aug 17, 2017 8.237 8.267 7.861 7.861 2,178,363 -0.49(-5.82%)
Aug 16, 2017 8.337 8.438 8.261 8.347 1,533,879 +0.05(+0.62%)
Aug 15, 2017 8.298 8.330 8.207 8.295 956,894 +0.06(+0.73%)
Aug 14, 2017 8.105 8.269 8.077 8.235 1,720,072 +0.36(+4.62%)
Aug 11, 2017 7.736 7.935 7.728 7.871 1,466,947 +0.16(+2.02%)
Aug 10, 2017 8.090 8.090 7.696 7.715 2,711,697 -0.49(-5.93%)
Aug 09, 2017 8.054 8.206 8.028 8.202 935,114 +0.01(+0.09%)
Aug 08, 2017 8.207 8.396 8.141 8.194 917,815 -0.04(-0.48%)
Aug 07, 2017 8.136 8.242 8.130 8.234 700,706 +0.13(+1.63%)
Aug 04, 2017 8.095 8.164 8.049 8.101 531,133 +0.07(+0.82%)
Aug 03, 2017 8.124 8.124 7.967 8.035 817,190 -0.08(-1.02%)
Aug 02, 2017 8.252 8.270 7.961 8.118 1,428,660 +0.08(+1.05%)
Aug 01, 2017 8.011 8.043 7.954 8.033 940,777 +0.10(+1.23%)
Jul 31, 2017 8.086 8.110 7.886 7.936 752,807 -0.09(-1.15%)
Jul 28, 2017 7.934 8.078 7.921 8.029 1,177,560 -0.03(-0.41%)
Jul 27, 2017 8.307 8.353 7.753 8.062 3,594,227 -0.10(-1.19%)
Jul 26, 2017 8.173 8.227 8.083 8.159 971,325 +0.09(+1.07%)
Jul 25, 2017 8.067 8.104 7.961 8.072 922,400 -0.05(-0.61%)
Jul 24, 2017 8.043 8.129 7.994 8.122 998,326 +0.07(+0.92%)
Jul 21, 2017 7.985 8.055 7.954 8.048 1,268,030 -0.05(-0.58%)
Jul 20, 2017 8.115 8.115 7.975 8.095 1,434,519 +0.07(+0.82%)
Jul 19, 2017 7.953 8.059 7.929 8.029 1,125,448 +0.11(+1.40%)
Jul 18, 2017 7.802 7.918 7.702 7.918 1,102,559 +0.10(+1.28%)
Jul 17, 2017 7.845 7.873 7.768 7.817 1,617,699 +0.02(+0.24%)
Jul 14, 2017 7.706 7.828 7.671 7.799 1,405,143 +0.19(+2.52%)
Jul 13, 2017 7.589 7.686 7.548 7.607 2,152,811 +0.04(+0.54%)
Jul 12, 2017 7.472 7.582 7.424 7.566 1,825,908 +0.27(+3.71%)
Jul 11, 2017 7.239 7.312 7.137 7.296 972,507 +0.06(+0.89%)
Jul 10, 2017 7.088 7.284 7.054 7.232 1,476,927 +0.16(+2.20%)
Jul 07, 2017 6.923 7.145 6.923 7.076 1,182,021 +0.22(+3.27%)
Jul 06, 2017 6.876 6.956 6.806 6.852 1,874,555 -0.18(-2.61%)
Jul 05, 2017 6.883 7.078 6.847 7.036 1,547,971 +0.20(+2.86%)
Jul 03, 2017 7.118 7.118 6.815 6.841 1,373,177 -0.15(-2.20%)
Jun 30, 2017 7.070 7.117 6.966 6.994 1,871,081 -0.02(-0.22%)
Jun 29, 2017 7.295 7.295 6.843 7.010 3,863,582 -0.39(-5.28%)
Jun 28, 2017 7.203 7.423 7.083 7.401 1,922,103 +0.26(+3.65%)
Jun 27, 2017 7.395 7.423 7.140 7.140 2,075,806 -0.36(-4.84%)
Jun 26, 2017 7.704 7.796 7.487 7.503 1,094,449 -0.12(-1.56%)
Jun 23, 2017 7.473 7.683 7.412 7.622 1,753,240 +0.13(+1.70%)
Jun 22, 2017 7.550 7.566 7.428 7.494 916,829 +0.01(+0.13%)
Jun 21, 2017 7.435 7.496 7.378 7.485 681,948 +0.11(+1.50%)
Jun 20, 2017 7.540 7.548 7.368 7.374 1,136,508 -0.17(-2.24%)
Jun 19, 2017 7.459 7.562 7.392 7.543 1,991,986 +0.33(+4.57%)
Jun 16, 2017 7.258 7.270 7.142 7.213 1,471,130 -0.05(-0.74%)
Jun 15, 2017 7.118 7.297 7.025 7.267 2,207,883 -0.10(-1.39%)
Jun 14, 2017 7.550 7.555 7.185 7.369 1,957,101 -0.10(-1.35%)
Jun 13, 2017 7.484 7.544 7.322 7.470 1,913,068 +0.16(+2.13%)
Jun 12, 2017 7.214 7.351 6.950 7.314 4,426,126 -0.13(-1.79%)
Jun 09, 2017 8.100 8.127 7.052 7.448 5,435,060 -0.61(-7.59%)
Jun 08, 2017 8.053 8.070 7.941 8.060 1,176,306 +0.07(+0.83%)
Jun 07, 2017 7.994 8.043 7.873 7.994 1,087,768 +0.06(+0.75%)
Jun 06, 2017 7.949 8.046 7.903 7.934 922,204 -0.04(-0.50%)
Jun 05, 2017 7.945 8.030 7.920 7.974 830,388 +0.03(+0.36%)
Jun 02, 2017 7.797 7.952 7.758 7.946 1,145,502 +0.21(+2.76%)
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.