Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Technology Bear -3X Direxion
(NY:
TECS
)
7.470
-0.020 (-0.27%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
2116
2120
2008
2065
8,114
-152.44(-6.87%)
Oct 30, 2018
2307
2362
2197
2218
8,177
-70.63(-3.09%)
Oct 29, 2018
2085
2426
2052
2288
11,331
+105.95(+4.86%)
Oct 26, 2018
2233
2271
2077
2182
8,912
+115.25(+5.58%)
Oct 25, 2018
2185
2208
2024
2067
5,795
-221.20(-9.67%)
Oct 24, 2018
2034
2300
2027
2288
7,797
+267.67(+13.25%)
Oct 23, 2018
2120
2184
1993
2021
8,984
+21.37(+1.07%)
Oct 22, 2018
2013
2060
1964
1999
3,557
-49.25(-2.40%)
Oct 19, 2018
1999
2072
1945
2048
5,171
+0.92(+0.04%)
Oct 18, 2018
1958
2080
1958
2047
3,691
+118.04(+6.12%)
Oct 17, 2018
1896
1983
1896
1929
3,053
+24.16(+1.27%)
Oct 16, 2018
2018
2031
1887
1905
4,940
-187.74(-8.97%)
Oct 15, 2018
2023
2097
2015
2093
2,755
+93.87(+4.70%)
Oct 12, 2018
2022
2129
1974
1999
7,389
-201.68(-9.16%)
Oct 11, 2018
2139
2255
2038
2201
7,518
+87.37(+4.13%)
Oct 10, 2018
1884
2127
1884
2113
7,872
+259.30(+13.98%)
Oct 09, 2018
1876
1886
1824
1854
2,039
-19.52(-1.04%)
Oct 08, 2018
1830
1937
1823
1874
3,795
+61.34(+3.38%)
Oct 05, 2018
1747
1863
1733
1812
5,061
+70.64(+4.06%)
Oct 04, 2018
1680
1777
1677
1742
4,363
+82.71(+4.99%)
Oct 03, 2018
1657
1665
1635
1659
1,512
-13.95(-0.83%)
Oct 02, 2018
1680
1692
1644
1673
2,545
+0.01(+0.00%)
Oct 01, 2018
1672
1687
1652
1673
2,922
-24.16(-1.42%)
Sep 28, 2018
1731
1738
1691
1697
2,339
-19.52(-1.14%)
Sep 27, 2018
1720
1724
1701
1717
1,273
-27.88(-1.60%)
Sep 26, 2018
1721
1752
1697
1744
1,546
+18.59(+1.08%)
Sep 25, 2018
1724
1744
1716
1726
1,235
+3.98(+0.23%)
Sep 24, 2018
1769
1787
1719
1722
2,077
-15.75(-0.91%)
Sep 21, 2018
1708
1744
1695
1738
2,596
+14.82(+0.86%)
Sep 20, 2018
1745
1767
1715
1723
1,953
-61.13(-3.43%)
Sep 19, 2018
1773
1814
1755
1784
970
+15.73(+0.89%)
Sep 18, 2018
1808
1808
1745
1768
1,659
-36.11(-2.00%)
Sep 17, 2018
1742
1810
1740
1804
2,213
+69.47(+4.00%)
Sep 14, 2018
1733
1761
1717
1735
1,548
-0.93(-0.05%)
Sep 13, 2018
1763
1763
1721
1736
1,759
-59.28(-3.30%)
Sep 12, 2018
1784
1838
1784
1795
1,673
+20.29(+1.14%)
Sep 11, 2018
1841
1848
1764
1775
1,578
-45.30(-2.49%)
Sep 10, 2018
1815
1850
1813
1820
1,559
-18.52(-1.01%)
Sep 07, 2018
1852
1856
1795
1839
2,157
+19.45(+1.07%)
Sep 06, 2018
1790
1858
1779
1819
2,924
+36.12(+2.03%)
Sep 05, 2018
1726
1806
1723
1783
3,377
+70.40(+4.11%)
Sep 04, 2018
1711
1748
1709
1713
1,958
+18.52(+1.09%)
Aug 31, 2018
1694
1694
1694
0
-5.55(-0.33%)
Aug 30, 2018
1699
1713
1667
1700
1,625
+14.82(+0.88%)
Aug 29, 2018
1730
1730
1679
1685
1,564
-45.39(-2.62%)
Aug 28, 2018
1726
1741
1719
1730
978
-9.26(-0.53%)
Aug 27, 2018
1760
1766
1735
1740
1,378
-48.17(-2.69%)
Aug 24, 2018
1833
1833
1785
1788
1,519
-56.50(-3.06%)
Aug 23, 2018
1855
1855
1810
1844
1,126
-7.41(-0.40%)
Aug 22, 2018
1881
1894
1844
1852
930
-13.94(-0.75%)
Aug 21, 2018
1862
1876
1836
1866
2,452
-11.07(-0.59%)
Aug 20, 2018
1855
1901
1855
1877
1,319
+12.04(+0.65%)
Aug 17, 2018
1892
1914
1854
1865
1,079
-14.91(-0.79%)
Aug 16, 2018
1853
1887
1844
1879
1,033
-20.29(-1.07%)
Aug 15, 2018
1887
1943
1868
1900
2,363
+49.33(+2.67%)
Aug 14, 2018
1865
1898
1845
1850
742
-33.58(-1.78%)
Aug 13, 2018
1863
1886
1828
1884
1,806
+9.26(+0.49%)
Aug 10, 2018
1876
1894
1852
1875
1,605
+42.61(+2.33%)
Aug 09, 2018
1835
1835
1814
1832
821
-4.63(-0.25%)
Aug 08, 2018
1853
1865
1825
1837
578
-12.04(-0.65%)
Aug 07, 2018
1853
1858
1834
1849
1,620
-19.45(-1.04%)
Aug 06, 2018
1907
1914
1868
1868
1,613
-35.20(-1.85%)
Aug 03, 2018
1921
1945
1903
1903
1,995
-17.60(-0.92%)
Aug 02, 2018
2048
2048
1916
1921
2,739
-78.73(-3.94%)
Aug 01, 2018
2011
2027
1977
2000
1,872
-50.95(-2.48%)
Jul 31, 2018
2046
2086
2012
2051
2,358
-15.74(-0.76%)
Jul 30, 2018
1978
2102
1969
2066
5,200
+87.99(+4.45%)
Jul 27, 2018
1867
2007
1867
1978
3,248
+101.89(+5.43%)
Jul 26, 2018
1881
1895
1863
1877
1,949
+75.95(+4.22%)
Jul 25, 2018
1860
1872
1795
1801
1,787
-65.76(-3.52%)
Jul 24, 2018
1840
1887
1814
1866
2,151
-34.27(-1.80%)
Jul 23, 2018
1941
1959
1894
1901
2,387
-24.09(-1.25%)
Jul 20, 2018
1915
1932
1894
1925
688
-3.70(-0.19%)
Jul 19, 2018
1925
1934
1899
1928
1,304
+24.08(+1.26%)
Jul 18, 2018
1896
1925
1896
1904
1,032
+8.34(+0.44%)
Jul 17, 2018
1985
1985
1887
1896
1,716
-43.54(-2.24%)
Jul 16, 2018
1920
1948
1913
1940
1,191
+18.53(+0.96%)
Jul 13, 2018
1921
1,039
+4.63(+0.24%)
Jul 12, 2018
1988
1988
1916
1916
2,268
-101.89(-5.05%)
Jul 11, 2018
2059
2059
1991
2018
2,363
+31.50(+1.59%)
Jul 10, 2018
1997
2002
1973
1987
1,115
-16.68(-0.83%)
Jul 09, 2018
2014
2047
2004
2004
1,346
-44.46(-2.17%)
Jul 06, 2018
2117
2132
2041
2048
1,776
-75.95(-3.58%)
Jul 05, 2018
2174
2192
2120
2124
1,921
-93.34(-4.21%)
Jul 03, 2018
2217
2217
2217
0
+77.59(+3.63%)
Jul 02, 2018
2251
2262
2137
2140
1,915
-62.06(-2.82%)
Jun 29, 2018
2206
2144
2202
1,769
+8.34(+0.38%)
Jun 28, 2018
2286
2286
2172
2193
2,315
-83.36(-3.66%)
Jun 27, 2018
2167
2277
2139
2277
2,434
+90.77(+4.15%)
Jun 26, 2018
2194
2205
2144
2186
2,228
-25.94(-1.17%)
Jun 25, 2018
2129
2263
2129
2212
6,147
+128.75(+6.18%)
Jun 22, 2018
2046
2107
2046
2083
1,469
+19.46(+0.94%)
Jun 21, 2018
2014
2074
1991
2064
1,587
+48.16(+2.39%)
Jun 20, 2018
2012
2019
1988
2016
1,153
-16.58(-0.82%)
Jun 19, 2018
2075
2102
2028
2032
2,305
+36.50(+1.83%)
Jun 18, 2018
2043
2063
1993
1996
2,310
-6.48(-0.32%)
Jun 15, 2018
1987
1997
2002
1,941
+14.81(+0.75%)
Jun 14, 2018
2001
2009
1963
1987
1,686
-34.24(-1.69%)
Jun 13, 2018
1999
2022
1964
2022
2,173
+31.46(+1.58%)
Jun 12, 2018
2018
2018
1988
1990
716
-32.38(-1.60%)
Jun 11, 2018
2027
2034
2002
2022
873
-0.93(-0.05%)
Jun 08, 2018
2069
2074
2018
2023
1,990
-2.77(-0.14%)
Jun 07, 2018
1985
2056
1975
2026
1,784
+55.51(+2.82%)
Jun 06, 2018
2028
1971
1971
1,634
-33.31(-1.66%)
Jun 05, 2018
2017
2030
1997
2004
1,143
-26.83(-1.32%)
Jun 04, 2018
2071
2071
2023
2031
1,535
-47.18(-2.27%)
Jun 01, 2018
2156
2158
2078
2078
3,091
-111.39(-5.09%)
May 31, 2018
2188
2202
2147
2189
3,216
-4.26(-0.19%)
May 30, 2018
2209
2222
2183
2194
1,374
-48.12(-2.15%)
May 29, 2018
2238
2280
2205
2242
1,942
+42.57(+1.94%)
May 25, 2018
2199
2199
2199
0
+0.92(+0.04%)
May 24, 2018
2188
2259
2183
2198
1,012
+7.41(+0.34%)
May 23, 2018
2296
2296
2190
2191
1,606
-51.81(-2.31%)
May 22, 2018
2207
2252
2186
2243
897
+12.95(+0.58%)
May 21, 2018
2232
2253
2197
2230
2,623
-56.44(-2.47%)
May 18, 2018
2287
2293
2254
2286
904
+30.67(+1.36%)
May 17, 2018
2257
2286
2206
2255
1,596
+28.54(+1.28%)
May 16, 2018
2256
2256
2208
2227
962
-27.75(-1.23%)
May 15, 2018
2240
2287
2239
2255
3,040
+62.91(+2.87%)
May 14, 2018
2171
2196
2141
2192
1,578
+5.55(+0.25%)
May 11, 2018
2195
2210
2166
2186
2,402
+8.33(+0.38%)
May 10, 2018
2244
2245
2176
2178
2,518
-90.67(-4.00%)
May 09, 2018
2335
2359
2268
2269
2,650
-86.97(-3.69%)
May 08, 2018
2381
2414
2354
2356
1,264
-10.17(-0.43%)
May 07, 2018
2390
2399
2338
2366
1,623
-51.81(-2.14%)
May 04, 2018
2597
2601
2409
2418
2,516
-147.11(-5.74%)
May 03, 2018
2621
2687
2539
2565
2,757
-15.73(-0.61%)
May 02, 2018
2539
2593
2498
2580
2,286
+8.24(+0.32%)
May 01, 2018
2687
2706
2572
2572
1,802
-106.31(-3.97%)
Apr 30, 2018
2602
2683
2559
2678
1,811
+54.59(+2.08%)
Apr 27, 2018
2527
2662
2526
2624
1,709
+13.88(+0.53%)
Apr 26, 2018
2660
2685
2576
2610
2,202
-149.88(-5.43%)
Apr 25, 2018
2737
2860
2722
2760
3,603
+3.70(+0.13%)
Apr 24, 2018
2583
2813
2563
2756
3,096
+135.08(+5.15%)
Apr 23, 2018
2574
2654
2542
2621
1,595
+25.90(+1.00%)
Apr 20, 2018
2504
2620
2503
2595
2,992
+109.17(+4.39%)
Apr 19, 2018
2453
2513
2447
2486
1,610
+81.42(+3.39%)
Apr 18, 2018
2383
2450
2383
2405
1,330
+14.80(+0.62%)
Apr 17, 2018
2466
2472
2368
2390
2,015
-142.48(-5.63%)
Apr 16, 2018
2538
2581
2502
2532
1,425
-54.58(-2.11%)
Apr 13, 2018
2510
2623
2504
2587
2,262
+27.75(+1.08%)
Apr 12, 2018
2587
2614
2530
2559
1,401
-101.77(-3.82%)
Apr 11, 2018
2669
2669
2592
2661
1,482
+47.19(+1.81%)
Apr 10, 2018
2685
2731
2578
2614
2,467
-213.72(-7.56%)
Apr 09, 2018
2810
2831
2652
2827
2,175
-61.06(-2.11%)
Apr 06, 2018
2768
2917
2700
2888
2,615
+199.84(+7.43%)
Apr 05, 2018
2650
2741
2634
2689
1,772
-32.38(-1.19%)
Apr 04, 2018
3013
3029
2698
2721
2,931
-114.73(-4.05%)
Apr 03, 2018
2848
2988
2821
2836
6,094
-90.66(-3.10%)
Apr 02, 2018
2785
3013
2725
2926
8,084
+207.24(+7.62%)
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
.