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 (%)
Aug 30, 2019
1058
1100
1053
1077
9,228
+1.88(+0.17%)
Aug 29, 2019
1090
1100
1066
1076
16,159
-60.11(-5.29%)
Aug 28, 2019
1157
1179
1130
1136
17,925
-2.82(-0.25%)
Aug 27, 2019
1108
1156
1104
1138
14,722
+5.63(+0.50%)
Aug 26, 2019
1135
1162
1131
1133
18,773
-48.84(-4.13%)
Aug 23, 2019
1097
1194
1063
1182
30,431
+108.02(+10.06%)
Aug 22, 2019
1061
1102
1051
1074
13,579
+6.58(+0.62%)
Aug 21, 2019
1076
1080
1058
1067
7,727
-36.64(-3.32%)
Aug 20, 2019
1092
1106
1076
1104
8,934
+15.03(+1.38%)
Aug 19, 2019
1087
1107
1078
1089
12,384
-51.66(-4.53%)
Aug 16, 2019
1173
1173
1133
1140
11,624
-69.51(-5.75%)
Aug 15, 2019
1201
1238
1190
1210
30,715
+6.57(+0.55%)
Aug 14, 2019
1165
1210
1147
1203
26,511
+101.45(+9.21%)
Aug 13, 2019
1192
1200
1089
1102
24,324
-86.42(-7.27%)
Aug 12, 2019
1167
1204
1155
1188
11,814
+43.21(+3.77%)
Aug 09, 2019
1126
1168
1117
1145
19,070
+39.45(+3.57%)
Aug 08, 2019
1165
1173
1106
1106
18,411
-84.54(-7.10%)
Aug 07, 2019
1259
1277
1183
1190
27,353
-25.36(-2.09%)
Aug 06, 2019
1226
1260
1201
1216
19,854
-62.00(-4.85%)
Aug 05, 2019
1223
1306
1222
1278
35,273
+138.09(+12.12%)
Aug 02, 2019
1109
1165
1109
1139
20,613
+56.36(+5.20%)
Aug 01, 2019
1059
1096
992.88
1083
22,436
+17.85(+1.68%)
Jul 31, 2019
1002
1097
1000
1065
13,287
+45.08(+4.42%)
Jul 30, 2019
1020
1029
1007
1020
4,923
+20.67(+2.07%)
Jul 29, 2019
996.64
1023
992.88
999.46
3,299
+0.94(+0.09%)
Jul 26, 2019
1004
1005
991.95
998.52
4,423
-16.91(-1.67%)
Jul 25, 2019
999.46
1019
999.46
1015
5,636
+23.48(+2.37%)
Jul 24, 2019
1026
1026
991.01
991.95
6,976
-25.36(-2.49%)
Jul 23, 2019
1014
1040
1012
1017
5,004
-15.97(-1.55%)
Jul 22, 2019
1061
1061
1027
1033
6,760
-39.45(-3.68%)
Jul 19, 2019
1030
1075
1027
1073
7,441
+16.91(+1.60%)
Jul 18, 2019
1085
1098
1052
1056
5,757
-25.36(-2.35%)
Jul 17, 2019
1066
1081
1058
1081
4,298
+9.39(+0.88%)
Jul 16, 2019
1046
1076
1046
1072
4,471
+29.12(+2.79%)
Jul 15, 2019
1045
1051
1039
1043
2,656
-10.33(-0.98%)
Jul 12, 2019
1068
1071
1051
1053
5,223
-23.49(-2.18%)
Jul 11, 2019
1078
1086
1063
1076
5,533
-11.27(-1.04%)
Jul 10, 2019
1098
1098
1068
1088
6,919
-25.36(-2.28%)
Jul 09, 2019
1146
1149
1110
1113
6,121
-11.27(-1.00%)
Jul 08, 2019
1126
1139
1122
1124
6,766
+24.42(+2.22%)
Jul 05, 2019
1113
1132
1094
1100
6,046
+5.64(+0.52%)
Jul 03, 2019
1107
1116
1092
1094
4,356
-22.55(-2.02%)
Jul 02, 2019
1130
1136
1117
1117
5,165
-8.45(-0.75%)
Jul 01, 2019
1107
1142
1095
1125
7,351
-52.60(-4.47%)
Jun 28, 2019
1175
1193
1167
1178
4,391
-1.88(-0.16%)
Jun 27, 2019
1175
1188
1169
1180
3,656
-11.28(-0.95%)
Jun 26, 2019
1194
1195
1164
1191
5,758
-39.45(-3.21%)
Jun 25, 2019
1174
1233
1164
1231
8,008
+64.82(+5.56%)
Jun 24, 2019
1164
1169
1154
1166
7,763
-5.60(-0.48%)
Jun 21, 2019
1165
1172
1141
1171
4,093
+15.89(+1.38%)
Jun 20, 2019
1152
1184
1142
1155
6,965
-50.48(-4.19%)
Jun 19, 2019
1212
1235
1197
1206
7,665
-14.96(-1.23%)
Jun 18, 2019
1249
1260
1200
1221
11,015
-67.31(-5.23%)
Jun 17, 2019
1289
1298
1271
1288
3,282
-5.61(-0.43%)
Jun 14, 2019
1290
1310
1279
1294
6,851
+34.59(+2.75%)
Jun 13, 2019
1253
1273
1245
1259
4,926
-12.15(-0.96%)
Jun 12, 2019
1263
1278
1258
1271
6,343
+22.44(+1.80%)
Jun 11, 2019
1210
1269
1206
1249
7,696
-0.94(-0.08%)
Jun 10, 2019
1256
1259
1211
1250
8,942
-35.52(-2.76%)
Jun 07, 2019
1339
1349
1263
1285
14,252
-76.66(-5.63%)
Jun 06, 2019
1402
1420
1355
1362
9,381
-47.67(-3.38%)
Jun 05, 2019
1413
1462
1401
1410
13,916
-63.57(-4.31%)
Jun 04, 2019
1565
1594
1469
1473
14,849
-157.98(-9.68%)
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
.