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

Smallcap Bull 3X Direxion (NY: TNA )

35.33 +0.95 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 11.49 11.69 10.89 11.15 71,786,368 -0.11(-0.99%)
Sep 29, 2010 11.09 11.38 10.97 11.26 72,831 +0.13(+1.13%)
Sep 28, 2010 10.89 11.21 10.31 11.13 25,749 +0.30(+2.78%)
Sep 27, 2010 10.91 10.99 10.68 10.83 37,945,592 -0.07(-0.63%)
Sep 24, 2010 10.37 10.94 10.32 10.90 46,055,316 +0.96(+9.63%)
Sep 23, 2010 10.08 10.54 9.848 9.945 67,407 -0.36(-3.48%)
Sep 22, 2010 10.60 10.82 10.08 10.30 60,342,684 -0.39(-3.61%)
Sep 21, 2010 10.89 11.09 10.65 10.69 59,986 -0.21(-1.89%)
Sep 20, 2010 10.15 10.97 9.936 10.90 47,125,608 +0.85(+8.47%)
Sep 17, 2010 10.04 10.18 9.628 10.04 41,792,796 -0.10(-0.98%)
Sep 15, 2010 9.872 10.22 9.649 10.14 9,945 +0.19(+1.93%)
Sep 14, 2010 10.01 10.25 9.850 9.952 9,666 -0.11(-1.08%)
Sep 13, 2010 9.722 10.17 9.666 10.06 42,633,140 +0.67(+7.09%)
Sep 10, 2010 9.424 9.571 9.242 9.396 50,669,492 +0.08(+0.89%)
Sep 09, 2010 9.722 9.732 9.102 9.313 31,992 +0.02(+0.26%)
Sep 08, 2010 9.199 9.507 9.180 9.289 56,702 +0.17(+1.82%)
Sep 07, 2010 9.583 9.587 9.033 9.123 8,104 -0.53(-5.52%)
Sep 03, 2010 9.599 9.763 9.358 9.656 66,355,676 +0.47(+5.13%)
Sep 02, 2010 8.881 9.256 8.791 9.185 95,600 +0.30(+3.41%)
Sep 01, 2010 8.379 8.905 8.299 8.881 74,834,688 +0.87(+10.92%)
Aug 31, 2010 7.986 8.263 7.777 8.007 256,659 -0.03(-0.32%)
Aug 30, 2010 8.450 8.592 8.031 8.033 66,908,336 +0.11(+1.41%)
Aug 27, 2010 8.457 8.628 7.754 7.922 89,345,240 -0.26(-3.18%)
Aug 26, 2010 8.299 8.446 7.870 8.183 70,011,968 +0.04(+0.44%)
Aug 25, 2010 7.600 8.199 7.522 8.147 60,455 +0.30(+3.80%)
Aug 24, 2010 7.702 8.069 7.462 7.849 223,096 -0.22(-2.73%)
Aug 23, 2010 8.604 8.730 8.059 8.069 69,066,432 -0.34(-4.00%)
Aug 20, 2010 8.303 8.431 8.012 8.405 73,466,480 -0.01(-0.06%)
Aug 19, 2010 9.040 9.118 8.334 8.410 82,261 -0.72(-7.86%)
Aug 18, 2010 9.028 9.400 8.765 9.128 76,449 +0.07(+0.77%)
Aug 17, 2010 8.893 9.277 8.746 9.058 40,734 +0.45(+5.21%)
Aug 16, 2010 8.242 8.768 8.142 8.609 61,861,316 +0.20(+2.40%)
Aug 13, 2010 8.602 8.673 8.374 8.408 58,885,456 -0.29(-3.32%)
Aug 12, 2010 8.327 8.884 8.299 8.697 26,572 -0.17(-1.87%)
Aug 11, 2010 9.417 9.426 8.780 8.862 358,490 -1.41(-13.74%)
Aug 10, 2010 10.26 10.40 9.789 10.27 20,801 -0.34(-3.19%)
Aug 09, 2010 10.51 10.73 10.28 10.61 38,329,608 +0.34(+3.34%)
Aug 06, 2010 10.27 10.41 9.666 10.27 63,958,296 -0.18(-1.72%)
Aug 05, 2010 10.53 10.79 10.43 10.45 41,403,524 -0.37(-3.46%)
Aug 04, 2010 10.67 10.91 10.54 10.82 10,130 +0.32(+3.07%)
Aug 03, 2010 10.64 10.94 10.25 10.50 4,959 -0.23(-2.16%)
Aug 02, 2010 10.78 10.94 10.49 10.73 45,032,628 +0.49(+4.76%)
Jul 30, 2010 10.25 10.50 9.668 10.25 53,431,536 +0.04(+0.39%)
Jul 29, 2010 10.55 10.70 9.730 10.21 25,896 -0.09(-0.83%)
Jul 28, 2010 10.78 10.92 10.11 10.29 21,823 -0.52(-4.82%)
Jul 27, 2010 11.25 11.34 10.71 10.81 36,289 -0.14(-1.27%)
Jul 26, 2010 10.38 10.97 10.22 10.95 43,588,464 +0.71(+6.92%)
Jul 23, 2010 9.393 10.29 9.315 10.24 64,179,584 +0.70(+7.29%)
Jul 22, 2010 9.019 9.637 9.012 9.547 42,844 +0.92(+10.62%)
Jul 21, 2010 9.334 9.381 8.557 8.630 64,416,348 -0.47(-5.15%)
Jul 20, 2010 8.315 9.159 8.204 9.099 69,395 +0.44(+5.09%)
Jul 19, 2010 8.664 8.746 8.187 8.659 50,331,468 +0.07(+0.83%)
Jul 16, 2010 8.588 9.464 8.498 8.588 72,067,088 -0.87(-9.17%)
Jul 15, 2010 9.947 9.955 9.272 9.455 56,581,924 -0.43(-4.36%)
Jul 14, 2010 9.921 10.09 9.666 9.886 37,378 -0.10(-1.04%)
Jul 13, 2010 9.526 10.11 9.417 9.990 47,509 +0.44(+4.63%)
Jul 12, 2010 9.379 9.571 8.870 9.548 48,500,452 +0.11(+1.15%)
Jul 09, 2010 9.439 9.445 8.948 9.439 43,245,944 +0.41(+4.52%)
Jul 08, 2010 8.960 9.107 8.647 9.031 33,009 +0.38(+4.35%)
Jul 07, 2010 7.924 8.682 7.924 8.654 57,101,936 +0.79(+10.06%)
Jul 06, 2010 8.621 8.825 7.704 7.863 35,850 -0.32(-3.91%)
Jul 02, 2010 8.183 8.633 8.024 8.183 60,071,348 -0.26(-3.11%)
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.