Technology Bear -3X Direxion (NY: TECS )

5.451 -0.639 (-10.49%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 277.30 279.43 269.51 274.03 30,153 +1.38(+0.51%)
Jan 30, 2019 286.71 289.35 270.52 272.65 46,525 -27.99(-9.31%)
Jan 29, 2019 289.35 302.03 289.35 300.65 24,808 +9.29(+3.19%)
Jan 28, 2019 292.74 298.26 291.36 291.36 28,631 +11.05(+3.94%)
Jan 25, 2019 286.59 289.22 277.80 280.31 27,196 -11.80(-4.04%)
Jan 24, 2019 297.63 297.63 289.22 292.11 20,587 -8.16(-2.72%)
Jan 23, 2019 298.64 310.06 292.49 300.27 35,531 -2.89(-0.95%)
Jan 22, 2019 295.37 309.81 294.32 303.16 55,243 +14.69(+5.09%)
Jan 18, 2019 295.00 299.01 286.71 288.47 54,632 -13.68(-4.53%)
Jan 17, 2019 311.44 313.45 296.54 302.15 31,119 -6.15(-2.00%)
Jan 16, 2019 306.67 309.31 302.28 308.30 27,874 -0.38(-0.12%)
Jan 15, 2019 320.98 321.48 306.55 308.68 40,558 -14.56(-4.50%)
Jan 14, 2019 323.37 326.25 320.23 323.24 24,208 +8.91(+2.84%)
Jan 11, 2019 319.22 319.48 313.83 314.33 22,631 +1.88(+0.60%)
Jan 10, 2019 323.49 328.26 312.19 312.45 33,873 -4.27(-1.35%)
Jan 09, 2019 324.87 324.87 311.32 316.71 42,331 -12.05(-3.67%)
Jan 08, 2019 328.51 341.13 324.25 328.76 42,063 -8.91(-2.64%)
Jan 07, 2019 347.22 349.10 330.40 337.68 42,993 -9.67(-2.78%)
Jan 04, 2019 377.72 381.36 341.69 347.34 155,340 -52.72(-13.18%)
Jan 03, 2019 375.59 400.69 373.20 400.07 101,605 +52.72(+15.18%)
Jan 02, 2019 367.68 369.19 341.19 347.34 47,175 +0.12(+0.04%)
Dec 31, 2018 348.47 356.76 343.83 347.22 41,679 -10.42(-2.91%)
Dec 28, 2018 347.22 366.80 340.06 357.64 56,814 +3.01(+0.85%)
Dec 27, 2018 384.63 398.56 354.50 354.62 67,467 +90.38(+34.20%)
Dec 26, 2018 314.36 321.09 264.06 264.24 149,767 -55.94(-17.47%)
Dec 24, 2018 308.45 322.64 295.99 320.18 158,133 +22.65(+7.61%)
Dec 21, 2018 272.52 301.26 262.97 297.53 164,729 +24.11(+8.82%)
Dec 20, 2018 262.88 283.62 254.69 273.43 113,368 +17.37(+6.79%)
Dec 19, 2018 245.05 266.61 231.95 256.06 125,097 +12.55(+5.15%)
Dec 18, 2018 244.41 250.23 237.59 243.50 57,822 -7.00(-2.80%)
Dec 17, 2018 237.13 255.69 233.22 250.51 71,454 +15.28(+6.50%)
Dec 14, 2018 227.40 235.77 223.67 235.22 47,130 +16.19(+7.39%)
Dec 13, 2018 216.21 222.67 212.03 219.03 36,786 -0.91(-0.41%)
Dec 12, 2018 214.40 219.94 209.21 219.94 45,023 -5.37(-2.38%)
Dec 11, 2018 215.49 230.49 213.76 225.31 54,279 -0.91(-0.40%)
Dec 10, 2018 240.05 243.78 223.40 226.22 75,711 -9.82(-4.16%)
Dec 07, 2018 215.85 238.41 213.40 236.04 155,396 +22.92(+10.76%)
Dec 06, 2018 228.77 232.77 213.12 213.12 99,545 -1.36(-0.64%)
Dec 04, 2018 196.75 215.76 195.57 214.49 68,248 +21.92(+11.38%)
Dec 03, 2018 190.65 199.21 190.11 192.56 49,155 -13.55(-6.58%)
Nov 30, 2018 211.21 214.67 205.75 206.12 37,191 -6.00(-2.83%)
Nov 29, 2018 209.12 215.12 207.12 212.12 55,636 +5.64(+2.73%)
Nov 28, 2018 224.04 225.76 206.12 206.48 82,801 -23.71(-10.30%)
Nov 27, 2018 236.77 240.41 229.13 230.19 44,241 -1.67(-0.72%)
Nov 26, 2018 238.04 241.87 231.59 231.86 51,981 -16.74(-6.73%)
Nov 23, 2018 249.41 250.14 240.59 248.60 20,635 +7.00(+2.90%)
Nov 21, 2018 241.59 241.59 241.59 0 -4.55(-1.85%)
Nov 20, 2018 254.42 255.51 237.59 246.14 117,278 +14.63(+6.32%)
Nov 19, 2018 210.67 232.95 210.67 231.51 74,401 +23.93(+11.53%)
Nov 16, 2018 214.76 215.12 204.12 207.57 43,128 +0.36(+0.18%)
Nov 15, 2018 222.95 226.13 205.21 207.21 81,042 -16.56(-7.40%)
Nov 14, 2018 208.76 226.65 207.21 223.76 60,076 +8.55(+3.97%)
Nov 13, 2018 214.30 217.40 204.39 215.21 46,252 -0.91(-0.42%)
Nov 12, 2018 200.93 216.94 200.39 216.12 74,319 +20.74(+10.61%)
Nov 09, 2018 190.47 200.21 190.47 195.38 54,473 +9.00(+4.83%)
Nov 08, 2018 187.20 189.08 185.20 186.38 27,560 +1.00(+0.54%)
Nov 07, 2018 195.93 196.93 185.38 185.38 47,055 -17.19(-8.49%)
Nov 06, 2018 207.39 208.03 200.30 202.57 31,482 -4.28(-2.07%)
Nov 05, 2018 205.75 215.67 205.58 206.84 44,722 +0.73(+0.35%)
Nov 02, 2018 198.75 211.03 196.02 206.12 78,857 +11.37(+5.84%)
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.