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
)
7.270
+0.060 (+0.83%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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
.