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
)
6.880
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Nov 29, 2019
771.11
773.94
765.88
771.11
2,821
+6.60(+0.86%)
Nov 27, 2019
768.28
775.82
763.57
764.51
5,045
-11.31(-1.46%)
Nov 26, 2019
775.82
779.59
770.25
775.82
7,261
-2.83(-0.36%)
Nov 25, 2019
800.33
800.33
777.71
778.65
8,817
-33.94(-4.18%)
Nov 22, 2019
801.27
822.54
799.29
812.59
6,928
+2.83(+0.35%)
Nov 21, 2019
800.33
814.47
799.39
809.76
8,506
+12.25(+1.54%)
Nov 20, 2019
789.02
815.41
782.42
797.50
11,091
+16.03(+2.05%)
Nov 19, 2019
778.65
790.90
776.39
781.48
8,436
-6.60(-0.84%)
Nov 18, 2019
794.67
805.04
783.55
788.08
6,233
-7.54(-0.95%)
Nov 15, 2019
797.50
805.04
794.67
795.62
8,516
-18.85(-2.31%)
Nov 14, 2019
821.07
826.73
812.04
814.47
10,330
+3.77(+0.47%)
Nov 13, 2019
822.96
826.08
808.82
810.70
8,433
-5.66(-0.69%)
Nov 12, 2019
820.13
826.73
807.31
816.36
9,624
-6.60(-0.80%)
Nov 11, 2019
839.92
842.75
821.07
822.96
7,429
-1.88(-0.23%)
Nov 08, 2019
847.46
855.81
824.84
824.84
9,352
-15.08(-1.80%)
Nov 07, 2019
842.75
845.58
824.84
839.92
14,087
-19.80(-2.30%)
Nov 06, 2019
860.66
872.82
855.01
859.72
31,653
+0.94(+0.11%)
Nov 05, 2019
848.41
866.84
848.41
858.78
17,909
+3.77(+0.44%)
Nov 04, 2019
849.35
859.72
846.52
855.01
6,523
-15.08(-1.73%)
Nov 01, 2019
895.54
895.54
869.43
870.09
10,191
-31.11(-3.45%)
Oct 31, 2019
897.43
917.22
891.77
901.20
13,975
+2.83(+0.31%)
Oct 30, 2019
908.74
924.76
895.66
898.37
10,358
-16.97(-1.85%)
Oct 29, 2019
893.66
916.28
888.47
915.34
9,649
+22.62(+2.53%)
Oct 28, 2019
904.97
904.97
889.88
892.71
10,167
-34.88(-3.76%)
Oct 25, 2019
961.53
961.53
923.60
927.59
14,149
-32.99(-3.43%)
Oct 24, 2019
974.73
983.78
958.26
960.59
14,183
-44.30(-4.41%)
Oct 23, 2019
1017
1022
1003
1005
13,446
-0.94(-0.09%)
Oct 22, 2019
961.53
1009
951.16
1006
14,534
+38.65(+4.00%)
Oct 21, 2019
977.55
992.64
966.24
967.18
8,966
-31.11(-3.12%)
Oct 18, 2019
978.50
1018
971.90
998.29
18,738
+25.45(+2.62%)
Oct 17, 2019
952.10
986.04
947.91
972.84
10,178
+7.54(+0.78%)
Oct 16, 2019
961.53
974.73
959.64
965.30
10,878
+19.80(+2.09%)
Oct 15, 2019
965.30
967.18
938.43
945.50
11,253
-32.05(-3.28%)
Oct 14, 2019
980.38
980.38
965.30
977.55
11,389
+2.83(+0.29%)
Oct 11, 2019
980.38
985.10
949.27
974.73
39,536
-43.36(-4.26%)
Oct 10, 2019
1039
1042
1006
1018
23,795
-22.62(-2.17%)
Oct 09, 2019
1054
1058
1027
1041
12,731
-46.19(-4.25%)
Oct 08, 2019
1052
1087
1042
1087
23,360
+54.67(+5.30%)
Oct 07, 2019
1030
1032
1006
1032
15,976
+16.03(+1.58%)
Oct 04, 2019
1050
1050
1013
1016
19,155
-53.74(-5.02%)
Oct 03, 2019
1115
1154
1069
1070
37,057
-40.53(-3.65%)
Oct 02, 2019
1071
1133
1071
1110
28,314
+61.27(+5.84%)
Oct 01, 2019
1009
1052
987.92
1049
17,346
+26.40(+2.58%)
Sep 30, 2019
1044
1046
1015
1023
11,710
-33.94(-3.21%)
Sep 27, 2019
1010
1078
1008
1057
16,315
+41.48(+4.09%)
Sep 26, 2019
1018
1038
1004
1015
11,522
-1.89(-0.19%)
Sep 25, 2019
1060
1088
1009
1017
16,900
-37.70(-3.57%)
Sep 24, 2019
1005
1068
993.25
1055
18,762
+30.03(+2.93%)
Sep 23, 2019
1036
1040
1016
1025
6,008
-7.52(-0.73%)
Sep 20, 2019
986.31
1042
986.31
1032
9,269
+33.82(+3.39%)
Sep 19, 2019
996.64
1002
972.22
998.52
10,712
-6.58(-0.65%)
Sep 18, 2019
1008
1046
1003
1005
6,816
+0.00(+0.00%)
Sep 17, 2019
1016
1021
1004
1005
5,331
-11.27(-1.11%)
Sep 16, 2019
1030
1035
1010
1016
10,314
+6.58(+0.65%)
Sep 13, 2019
991.01
1012
991.01
1010
9,342
+21.60(+2.19%)
Sep 12, 2019
985.37
998.99
961.89
988.19
15,184
-16.91(-1.68%)
Sep 11, 2019
1024
1032
1002
1005
22,490
-30.06(-2.90%)
Sep 10, 2019
1037
1070
1035
1035
12,619
+15.97(+1.57%)
Sep 09, 2019
986.31
1035
981.61
1019
8,308
+21.61(+2.17%)
Sep 06, 2019
991.95
1004
986.55
997.58
4,821
+4.70(+0.47%)
Sep 05, 2019
1019
1020
981.61
992.88
19,583
-67.63(-6.38%)
Sep 04, 2019
1080
1084
1059
1061
14,243
-55.42(-4.97%)
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
.