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
)
7.210
+0.080 (+1.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 16, 2024
7.110
7.230
7.060
7.210
10,365,841
+0.08(+1.12%)
May 15, 2024
7.510
7.520
7.125
7.130
9,407,261
-0.51(-6.68%)
May 14, 2024
7.880
7.880
7.610
7.640
6,652,771
-0.21(-2.68%)
May 13, 2024
7.800
7.925
7.760
7.850
6,191,749
-0.11(-1.38%)
May 10, 2024
7.930
8.035
7.810
7.960
10,892,826
-0.07(-0.87%)
May 09, 2024
8.060
8.155
8.020
8.030
9,393,078
+0.01(+0.12%)
May 08, 2024
8.180
8.180
7.994
8.020
9,530,637
-0.06(-0.74%)
May 07, 2024
7.950
8.090
7.930
8.080
9,127,988
+0.08(+1.00%)
May 06, 2024
8.190
8.240
8.000
8.000
10,338,401
-0.31(-3.73%)
May 03, 2024
8.322
8.419
8.200
8.310
23,031,838
-0.74(-8.18%)
May 02, 2024
9.090
9.448
9.000
9.050
13,719,824
-0.37(-3.93%)
May 01, 2024
9.300
9.440
8.840
9.420
19,593,438
+0.29(+3.18%)
Apr 30, 2024
8.670
9.150
8.560
9.130
12,592,868
+0.55(+6.41%)
Apr 29, 2024
8.570
8.730
8.517
8.580
11,598,970
-0.10(-1.15%)
Apr 26, 2024
8.760
8.880
8.480
8.680
11,192,745
-0.30(-3.34%)
Apr 25, 2024
9.260
9.369
8.930
8.980
15,781,408
+0.07(+0.79%)
Apr 24, 2024
8.830
9.070
8.720
8.910
14,718,495
-0.14(-1.55%)
Apr 23, 2024
9.330
9.370
8.990
9.050
12,873,646
-0.38(-4.03%)
Apr 22, 2024
9.470
9.775
9.270
9.430
12,836,603
-0.27(-2.78%)
Apr 19, 2024
9.230
9.770
9.150
9.700
21,797,092
+0.57(+6.24%)
Apr 18, 2024
8.830
9.160
8.760
9.130
35,747,884
+0.32(+3.63%)
Apr 17, 2024
8.360
8.832
8.315
8.810
20,137,846
+0.34(+4.01%)
Apr 16, 2024
8.450
8.545
8.290
8.470
22,174,716
+0.01(+0.12%)
Apr 15, 2024
7.860
8.510
7.850
8.460
22,399,024
+0.46(+5.75%)
Apr 12, 2024
7.910
8.100
7.800
8.000
16,013,211
+0.35(+4.58%)
Apr 11, 2024
8.020
8.130
7.590
7.650
15,407,198
-0.46(-5.67%)
Apr 10, 2024
8.110
8.200
8.015
8.110
21,392,776
+0.29(+3.71%)
Apr 09, 2024
7.800
8.112
7.760
7.820
15,888,931
-0.12(-1.51%)
Apr 08, 2024
7.900
8.015
7.800
7.940
12,322,601
+0.05(+0.63%)
Apr 05, 2024
8.060
8.140
7.773
7.890
20,340,748
-0.29(-3.55%)
Apr 04, 2024
7.580
8.190
7.491
8.180
18,534,640
+0.39(+5.01%)
Apr 03, 2024
7.970
7.980
7.670
7.790
9,842,523
-0.06(-0.76%)
Apr 02, 2024
7.890
8.040
7.820
7.850
9,992,791
+0.23(+3.02%)
Apr 01, 2024
7.640
7.710
7.490
7.620
9,573,407
-0.06(-0.78%)
Mar 28, 2024
7.680
7.730
7.625
7.680
8,454,147
+0.04(+0.52%)
Mar 27, 2024
7.610
7.800
7.590
7.640
13,914,516
-0.09(-1.16%)
Mar 26, 2024
7.560
7.750
7.520
7.730
9,454,528
+0.10(+1.31%)
Mar 25, 2024
7.700
7.765
7.540
7.630
7,181,475
+0.15(+2.01%)
Mar 22, 2024
7.490
7.568
7.400
7.480
7,800,596
-0.01(-0.13%)
Mar 21, 2024
7.250
7.510
7.250
7.490
11,581,486
+0.01(+0.13%)
Mar 20, 2024
7.730
7.815
7.480
7.480
9,934,366
-0.28(-3.61%)
Mar 19, 2024
7.990
8.105
7.740
7.760
10,935,147
-0.11(-1.39%)
Mar 18, 2024
7.770
7.884
7.611
7.869
10,466,116
-0.11(-1.37%)
Mar 15, 2024
7.979
8.073
7.859
7.979
12,663,367
+0.35(+4.55%)
Mar 14, 2024
7.532
7.770
7.443
7.631
15,927,749
+0.00(+0.00%)
Mar 13, 2024
7.453
7.716
7.438
7.631
8,464,695
+0.25(+3.36%)
Mar 12, 2024
7.631
7.859
7.375
7.383
11,166,742
-0.47(-5.94%)
Mar 11, 2024
7.909
8.018
7.805
7.850
9,202,247
+0.05(+0.64%)
Mar 08, 2024
7.423
7.805
7.259
7.800
20,403,478
+0.35(+4.66%)
Mar 07, 2024
7.631
7.740
7.376
7.453
12,896,066
-0.36(-4.57%)
Mar 06, 2024
7.750
7.969
7.626
7.810
14,569,125
-0.19(-2.36%)
Mar 05, 2024
7.661
8.147
7.661
7.998
19,823,890
+0.56(+7.47%)
Mar 04, 2024
7.482
7.522
7.319
7.443
6,499,639
+0.00(+0.00%)
Mar 01, 2024
7.820
7.820
7.403
7.443
6,424,237
-0.44(-5.54%)
Feb 29, 2024
7.988
8.147
7.810
7.879
9,424,602
-0.24(-2.93%)
Feb 28, 2024
8.117
8.214
8.058
8.117
6,326,022
+0.11(+1.36%)
Feb 27, 2024
7.988
8.187
7.974
8.008
6,686,699
-0.02(-0.25%)
Feb 26, 2024
7.939
8.048
7.879
8.028
5,040,703
-0.03(-0.37%)
Feb 23, 2024
7.830
8.127
7.770
8.058
6,975,907
+0.07(+0.87%)
Feb 22, 2024
8.157
8.226
7.909
7.988
9,306,505
-0.85(-9.65%)
Feb 21, 2024
8.931
9.130
8.842
8.842
12,886,805
+0.18(+2.06%)
Feb 20, 2024
8.574
8.921
8.485
8.663
14,263,462
+0.26(+3.07%)
Feb 16, 2024
8.117
8.445
8.068
8.405
9,017,748
+0.24(+2.92%)
Feb 15, 2024
8.078
8.316
8.068
8.167
9,916,335
+0.06(+0.73%)
Feb 14, 2024
8.197
8.371
8.088
8.108
12,349,148
-0.28(-3.31%)
Feb 13, 2024
8.495
8.564
8.217
8.385
10,763,789
+0.43(+5.36%)
Feb 12, 2024
7.780
7.998
7.716
7.959
5,147,749
+0.17(+2.17%)
Feb 09, 2024
8.008
8.038
7.750
7.790
4,223,095
-0.31(-3.80%)
Feb 08, 2024
8.157
8.167
8.038
8.098
5,125,949
-0.07(-0.85%)
Feb 07, 2024
8.346
8.435
8.162
8.167
6,830,937
-0.34(-3.97%)
Feb 06, 2024
8.356
8.663
8.316
8.505
6,832,458
+0.11(+1.30%)
Feb 05, 2024
8.356
8.622
8.316
8.395
6,613,171
-0.05(-0.59%)
Feb 02, 2024
8.892
8.892
8.356
8.445
11,874,548
-0.27(-3.08%)
Feb 01, 2024
8.931
8.951
8.663
8.713
9,714,144
-0.31(-3.41%)
Jan 31, 2024
8.753
9.030
8.634
9.021
10,399,177
+0.54(+6.32%)
Jan 30, 2024
8.296
8.564
8.256
8.485
7,482,673
+0.20(+2.40%)
Jan 29, 2024
8.465
8.534
8.266
8.286
4,772,624
-0.24(-2.79%)
Jan 26, 2024
8.405
8.569
8.286
8.524
8,032,365
+0.31(+3.74%)
Jan 25, 2024
8.088
8.336
7.969
8.217
7,259,361
-0.10(-1.19%)
Jan 24, 2024
8.316
8.385
8.056
8.316
9,457,252
-0.18(-2.10%)
Jan 23, 2024
8.574
8.713
8.465
8.495
5,165,251
-0.09(-1.04%)
Jan 22, 2024
8.544
8.674
8.420
8.584
5,690,046
-0.12(-1.37%)
Jan 19, 2024
9.169
9.214
8.693
8.703
8,017,196
-0.64(-6.80%)
Jan 18, 2024
9.546
9.656
9.308
9.338
7,310,807
-0.58(-5.81%)
Jan 17, 2024
9.993
10.24
9.884
9.914
10,263,942
+0.14(+1.42%)
Jan 16, 2024
9.884
10.05
9.646
9.775
6,625,526
-0.08(-0.81%)
Jan 12, 2024
9.864
9.988
9.775
9.854
4,835,873
-0.08(-0.80%)
Jan 11, 2024
9.953
10.35
9.776
9.934
8,092,912
-0.12(-1.18%)
Jan 10, 2024
10.31
10.38
9.993
10.05
5,362,661
-0.26(-2.50%)
Jan 09, 2024
10.61
10.68
10.23
10.31
4,169,480
-0.06(-0.57%)
Jan 08, 2024
11.07
11.07
10.35
10.37
12,148,816
-0.81(-7.28%)
Jan 05, 2024
11.18
11.33
10.92
11.18
6,926,256
+0.00(+0.00%)
Jan 04, 2024
11.15
11.21
10.92
11.18
5,864,004
+0.24(+2.18%)
Jan 03, 2024
10.91
10.98
10.72
10.95
6,711,578
+0.37(+3.47%)
Jan 02, 2024
10.22
10.79
10.19
10.58
7,144,758
+0.76(+7.79%)
Dec 29, 2023
9.695
9.968
9.656
9.814
3,535,294
+0.11(+1.12%)
Dec 28, 2023
9.656
9.735
9.616
9.705
2,849,427
-0.01(-0.10%)
Dec 27, 2023
9.735
9.856
9.685
9.715
4,770,131
-0.02(-0.20%)
Dec 26, 2023
9.785
9.824
9.671
9.735
2,358,869
-0.13(-1.31%)
Dec 22, 2023
9.814
9.993
9.765
9.864
5,633,110
-0.01(-0.10%)
Dec 21, 2023
9.884
10.14
9.805
9.874
5,205,440
-0.33(-3.28%)
Dec 20, 2023
9.816
10.21
9.699
10.21
6,259,495
+0.43(+4.41%)
Dec 19, 2023
9.866
9.915
9.758
9.777
5,074,967
-0.10(-0.99%)
Dec 18, 2023
9.983
10.09
9.807
9.875
5,463,807
-0.08(-0.79%)
Dec 15, 2023
10.16
10.16
9.777
9.954
4,872,531
-0.15(-1.46%)
Dec 14, 2023
9.973
10.32
9.885
10.10
5,038,624
+0.10(+0.98%)
Dec 13, 2023
10.22
10.29
9.934
10.00
4,419,997
-0.26(-2.58%)
Dec 12, 2023
10.63
10.63
10.27
10.27
3,017,973
-0.22(-2.06%)
Dec 11, 2023
10.87
10.92
10.48
10.48
3,591,070
-0.27(-2.55%)
Dec 08, 2023
11.13
11.14
10.73
10.76
4,914,362
-0.27(-2.49%)
Dec 07, 2023
11.31
11.35
10.97
11.03
5,968,854
-0.39(-3.43%)
Dec 06, 2023
10.93
11.45
10.90
11.42
4,531,247
+0.28(+2.55%)
Dec 05, 2023
11.54
11.54
11.10
11.14
5,792,295
-0.19(-1.64%)
Dec 04, 2023
11.29
11.69
11.27
11.33
3,828,395
+0.38(+3.50%)
Dec 01, 2023
11.12
11.25
10.88
10.94
5,635,332
-0.07(-0.62%)
Nov 30, 2023
10.91
11.28
10.87
11.01
4,322,529
-0.02(-0.18%)
Nov 29, 2023
10.84
11.05
10.67
11.03
3,086,045
-0.03(-0.27%)
Nov 28, 2023
11.23
11.23
10.96
11.06
2,796,863
-0.06(-0.53%)
Nov 27, 2023
11.15
11.21
10.92
11.12
3,195,622
+0.01(+0.09%)
Nov 24, 2023
11.08
11.22
11.07
11.11
1,515,077
+0.08(+0.71%)
Nov 22, 2023
10.95
11.11
10.74
11.03
5,018,250
-0.14(-1.23%)
Nov 21, 2023
11.03
11.28
11.00
11.17
4,106,221
+0.27(+2.52%)
Nov 20, 2023
11.34
11.34
10.80
10.90
4,174,165
-0.47(-4.14%)
Nov 17, 2023
11.38
11.53
11.25
11.37
4,466,382
+0.07(+0.61%)
Nov 16, 2023
11.53
11.59
11.26
11.30
6,585,416
-0.17(-1.45%)
Nov 15, 2023
11.38
11.59
11.30
11.46
4,150,558
-0.03(-0.26%)
Nov 14, 2023
11.65
11.78
11.40
11.49
6,350,621
-0.75(-6.09%)
Nov 13, 2023
12.18
12.38
12.13
12.24
5,558,064
+0.22(+1.79%)
Nov 10, 2023
12.75
12.83
11.98
12.02
6,243,358
-0.98(-7.54%)
Nov 09, 2023
12.80
13.07
12.50
13.00
9,370,390
+0.18(+1.38%)
Nov 08, 2023
12.94
13.08
12.76
12.83
5,572,630
-0.22(-1.65%)
Nov 07, 2023
13.38
13.43
12.92
13.04
5,451,488
-0.44(-3.27%)
Nov 06, 2023
13.71
13.81
13.46
13.48
6,578,147
-0.27(-2.00%)
Nov 03, 2023
14.23
14.31
13.56
13.76
6,327,101
-0.39(-2.77%)
Nov 02, 2023
14.49
14.57
14.13
14.15
4,111,999
-0.77(-5.19%)
Nov 01, 2023
15.71
15.76
14.84
14.93
7,800,554
-0.89(-5.64%)
Oct 31, 2023
16.13
16.50
15.78
15.82
6,247,941
-0.34(-2.12%)
Oct 30, 2023
16.42
16.57
15.98
16.16
7,459,080
-0.55(-3.29%)
Oct 27, 2023
16.66
16.91
16.17
16.71
8,055,820
-0.28(-1.67%)
Oct 26, 2023
15.98
17.16
15.74
17.00
11,943,983
+0.99(+6.19%)
Oct 25, 2023
15.30
16.15
15.21
16.00
9,807,421
+0.57(+3.68%)
Oct 24, 2023
15.62
15.98
15.40
15.44
4,880,293
-0.38(-2.42%)
Oct 23, 2023
16.13
16.40
15.31
15.82
8,156,803
-0.02(-0.12%)
Oct 20, 2023
15.12
15.88
15.06
15.84
10,735,936
+0.80(+5.35%)
Oct 19, 2023
14.63
15.13
14.33
15.03
6,375,229
+0.28(+1.93%)
Oct 18, 2023
14.67
14.96
14.30
14.75
8,714,527
+0.40(+2.80%)
Oct 17, 2023
14.68
14.98
14.11
14.35
9,317,432
+0.20(+1.39%)
Oct 16, 2023
14.46
14.48
13.94
14.15
7,126,281
-0.41(-2.83%)
Oct 13, 2023
13.86
14.69
13.80
14.56
6,709,805
+0.63(+4.50%)
Oct 12, 2023
13.92
14.26
13.50
13.94
5,687,349
-0.04(-0.28%)
Oct 11, 2023
14.20
14.38
13.94
13.97
4,926,606
-0.38(-2.66%)
Oct 10, 2023
14.39
14.51
14.01
14.36
6,159,646
-0.05(-0.34%)
Oct 09, 2023
14.93
15.11
14.35
14.41
5,622,929
-0.24(-1.61%)
Oct 06, 2023
15.83
15.95
14.43
14.64
8,329,138
-0.85(-5.51%)
Oct 05, 2023
15.55
16.04
15.42
15.49
6,756,487
-0.07(-0.44%)
Oct 04, 2023
16.10
16.10
15.40
15.56
7,247,902
-0.58(-3.58%)
Oct 03, 2023
15.68
16.37
15.30
16.14
8,011,034
+0.81(+5.31%)
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
.