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
)
6.070
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
May 29, 2020
259.10
265.45
249.68
252.00
68,499
-9.75(-3.73%)
May 28, 2020
263.65
263.65
247.26
261.75
100,125
+2.37(+0.91%)
May 27, 2020
264.50
281.36
259.39
259.39
93,765
-5.11(-1.93%)
May 26, 2020
248.40
265.07
247.41
264.50
42,699
+1.42(+0.54%)
May 22, 2020
268.19
271.03
262.89
263.08
76,767
-3.51(-1.31%)
May 21, 2020
256.73
266.87
254.46
266.58
116,610
+10.32(+4.03%)
May 20, 2020
261.94
262.61
254.37
256.26
97,381
-18.28(-6.66%)
May 19, 2020
270.28
274.54
261.38
274.54
74,043
+3.12(+1.15%)
May 18, 2020
275.49
278.23
265.92
271.41
88,047
-20.93(-7.16%)
May 15, 2020
312.32
313.27
292.34
292.34
36,071
-4.07(-1.37%)
May 14, 2020
314.31
325.39
296.41
296.41
52,023
-12.88(-4.16%)
May 13, 2020
291.96
320.09
286.75
309.29
86,873
+15.06(+5.12%)
May 12, 2020
273.40
294.24
271.89
294.24
43,120
+18.47(+6.70%)
May 11, 2020
289.88
289.88
271.79
275.77
35,362
-7.01(-2.48%)
May 08, 2020
286.94
291.78
282.02
282.78
41,615
-11.65(-3.96%)
May 07, 2020
297.27
298.02
290.16
294.43
39,039
-15.53(-5.01%)
May 06, 2020
308.73
313.74
300.30
309.96
32,905
-5.68(-1.80%)
May 05, 2020
318.01
320.24
303.99
315.64
37,927
-13.92(-4.22%)
May 04, 2020
351.62
353.52
329.56
329.56
45,449
-15.44(-4.47%)
May 01, 2020
337.89
347.55
325.98
345.00
75,564
+27.75(+8.75%)
Apr 30, 2020
312.70
324.73
312.42
317.25
48,025
+4.74(+1.52%)
Apr 29, 2020
335.43
338.75
310.24
312.51
66,762
-45.17(-12.63%)
Apr 28, 2020
331.93
359.30
329.94
357.69
69,150
+14.11(+4.11%)
Apr 27, 2020
344.24
350.68
340.96
343.57
40,309
-9.85(-2.79%)
Apr 24, 2020
374.07
379.37
353.42
353.42
59,144
-23.96(-6.35%)
Apr 23, 2020
366.87
378.05
354.94
377.38
61,933
+8.05(+2.18%)
Apr 22, 2020
388.27
392.06
365.55
369.33
34,713
-48.30(-11.56%)
Apr 21, 2020
388.27
425.21
384.49
417.63
78,528
+46.40(+12.50%)
Apr 20, 2020
368.39
373.12
355.13
371.23
32,449
+16.10(+4.53%)
Apr 17, 2020
349.45
371.22
349.45
355.13
43,559
-15.15(-4.09%)
Apr 16, 2020
370.28
388.27
366.49
370.28
42,816
-13.26(-3.46%)
Apr 15, 2020
381.64
391.12
374.07
383.54
51,411
+22.73(+6.30%)
Apr 14, 2020
380.70
387.33
359.86
360.81
57,112
-48.30(-11.81%)
Apr 13, 2020
420.47
436.57
409.11
409.11
42,733
-3.79(-0.92%)
Apr 09, 2020
397.74
424.13
393.96
412.90
63,710
-2.84(-0.68%)
Apr 08, 2020
435.62
446.04
410.06
415.74
43,505
-35.04(-7.77%)
Apr 07, 2020
395.85
451.72
392.06
450.78
70,856
+9.47(+2.15%)
Apr 06, 2020
518.01
525.59
430.89
441.31
78,406
-151.52(-25.56%)
Apr 03, 2020
576.73
611.77
556.64
592.83
56,528
+25.57(+4.51%)
Apr 02, 2020
618.40
622.18
564.42
567.26
54,188
-37.88(-6.26%)
Apr 01, 2020
586.20
620.29
554.95
605.14
65,164
+70.08(+13.10%)
Mar 31, 2020
511.38
541.69
482.98
535.06
55,597
+27.46(+5.41%)
Mar 30, 2020
554.00
561.58
503.81
507.60
60,039
-68.19(-11.84%)
Mar 27, 2020
563.47
580.52
529.38
575.78
60,687
+63.45(+12.38%)
Mar 26, 2020
605.14
611.77
508.54
512.33
57,447
-116.48(-18.52%)
Mar 25, 2020
638.28
661.96
545.48
628.81
69,627
-16.10(-2.50%)
Mar 24, 2020
756.66
757.61
631.65
644.91
55,736
-252.56(-28.14%)
Mar 23, 2020
879.51
987.32
837.90
897.48
51,137
+22.70(+2.59%)
Mar 20, 2020
716.85
883.29
705.50
874.78
51,371
+98.35(+12.67%)
Mar 19, 2020
800.07
862.49
693.20
776.43
38,795
-3.78(-0.48%)
Mar 18, 2020
850.19
900.31
750.89
780.21
60,074
+55.80(+7.70%)
Mar 17, 2020
807.63
915.45
685.64
724.41
66,521
-153.20(-17.46%)
Mar 16, 2020
888.97
945.71
733.87
877.62
52,868
+215.62(+32.57%)
Mar 13, 2020
786.83
937.20
662.00
662.00
75,327
-312.08(-32.04%)
Mar 12, 2020
922.07
974.08
795.34
974.08
76,212
+221.29(+29.40%)
Mar 11, 2020
717.79
779.26
700.77
752.78
54,867
+91.73(+13.88%)
Mar 10, 2020
722.52
809.53
661.05
661.05
65,097
-159.83(-19.47%)
Mar 09, 2020
828.44
832.22
740.49
820.88
54,856
+149.42(+22.25%)
Mar 06, 2020
693.20
720.63
659.37
671.45
76,381
+40.67(+6.45%)
Mar 05, 2020
626.06
640.24
589.18
630.79
63,488
+53.91(+9.34%)
Mar 04, 2020
619.44
645.92
574.99
576.88
67,231
-84.17(-12.73%)
Mar 03, 2020
581.61
679.02
570.26
661.05
121,627
+69.04(+11.66%)
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
.