Technology Bear 3X Direxion (NY: TECS )

8.280 USD -0.530 (-6.02%)
Official Closing Price Updated: 5:12 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 8.620 8.640 8.193 8.280 2,141,190 -0.53(-6.02%)
Jan 19, 2021 8.980 9.070 8.770 8.810 1,546,355 -0.36(-3.93%)
Jan 15, 2021 8.940 9.220 8.820 9.170 1,435,100 +0.27(+3.03%)
Jan 14, 2021 8.620 8.930 8.550 8.900 1,354,652 +0.24(+2.77%)
Jan 13, 2021 8.810 8.850 8.590 8.660 1,301,408 -0.17(-1.93%)
Jan 12, 2021 8.730 9.085 8.715 8.830 1,593,667 +0.11(+1.26%)
Jan 11, 2021 8.770 8.820 8.530 8.720 2,853,134 +0.23(+2.71%)
Jan 08, 2021 8.550 8.800 8.430 8.490 2,390,100 -0.21(-2.41%)
Jan 07, 2021 9.150 9.170 8.620 8.700 2,076,897 -0.74(-7.84%)
Jan 06, 2021 9.360 9.510 8.920 9.440 2,979,235 +0.47(+5.24%)
Jan 05, 2021 9.230 9.230 8.930 8.970 1,247,160 -0.18(-1.97%)
Jan 04, 2021 8.600 9.480 8.590 9.150 3,630,964 +0.43(+4.93%)
Dec 31, 2020 8.720 8.720 8.720 746,354 -0.04(-0.46%)
Dec 30, 2020 8.680 8.800 8.600 8.760 746,354 +0.00(+0.00%)
Dec 29, 2020 8.510 8.800 8.450 8.760 2,049,957 +0.13(+1.51%)
Dec 28, 2020 8.680 8.790 8.580 8.630 1,451,802 -0.30(-3.36%)
Dec 24, 2020 9.080 9.080 8.860 8.930 718,500 -0.21(-2.30%)
Dec 23, 2020 8.880 9.150 8.870 9.140 703,981 +0.22(+2.47%)
Dec 22, 2020 9.000 9.130 8.790 8.920 1,532,329 -0.23(-2.51%)
Dec 21, 2020 9.530 9.770 9.140 9.150 1,866,447 -0.02(-0.22%)
Dec 18, 2020 9.050 9.350 9.049 9.170 1,674,700 +0.07(+0.77%)
Dec 17, 2020 9.110 9.220 9.020 9.100 1,423,476 -0.21(-2.26%)
Dec 16, 2020 9.460 9.550 9.200 9.310 1,708,646 -0.19(-2.00%)
Dec 15, 2020 9.650 9.860 9.500 9.500 1,852,353 -0.50(-5.00%)
Dec 14, 2020 9.980 10.03 9.730 10.00 1,623,681 -0.11(-1.09%)
Dec 11, 2020 10.23 10.45 10.11 10.11 1,862,100 +0.06(+0.60%)
Dec 10, 2020 10.31 10.35 9.900 10.05 1,953,214 -0.03(-0.30%)
Dec 09, 2020 9.560 10.19 9.480 10.08 2,592,626 +0.54(+5.66%)
Dec 08, 2020 9.680 9.780 9.450 9.540 808,508 -0.10(-1.04%)
Dec 07, 2020 9.700 9.750 9.550 9.640 1,170,219 -0.08(-0.82%)
Dec 04, 2020 9.960 10.04 9.720 9.720 2,051,800 -0.33(-3.28%)
Dec 03, 2020 9.950 10.10 9.820 10.05 1,126,317 +0.06(+0.60%)
Dec 02, 2020 10.11 10.31 9.970 9.990 1,486,617 +0.04(+0.40%)
Dec 01, 2020 10.09 10.22 9.790 9.950 2,717,292 -0.37(-3.59%)
Nov 30, 2020 10.57 10.94 10.32 10.32 1,871,180 -0.25(-2.37%)
Nov 27, 2020 10.59 10.63 10.44 10.57 913,500 -0.18(-1.67%)
Nov 25, 2020 10.74 10.87 10.61 10.75 1,046,000 -0.09(-0.83%)
Nov 24, 2020 11.14 11.40 10.75 10.84 1,687,719 -0.45(-3.99%)
Nov 23, 2020 11.16 11.57 10.96 11.29 1,919,301 +0.02(+0.18%)
Nov 20, 2020 10.91 11.29 10.90 11.27 1,655,600 +0.33(+3.02%)
Nov 19, 2020 11.30 11.42 10.88 10.94 1,808,101 -0.29(-2.58%)
Nov 18, 2020 10.89 11.23 10.76 11.23 1,724,249 +0.37(+3.41%)
Nov 17, 2020 10.82 10.99 10.69 10.86 1,161,571 +0.19(+1.78%)
Nov 16, 2020 10.99 11.07 10.63 10.67 1,533,455 -0.34(-3.09%)
Nov 13, 2020 11.03 11.36 10.94 11.01 2,274,800 -0.28(-2.48%)
Nov 12, 2020 10.99 11.45 10.84 11.29 3,838,737 +0.28(+2.54%)
Nov 11, 2020 11.46 11.55 10.91 11.01 2,512,200 -0.85(-7.17%)
Nov 10, 2020 11.56 12.11 11.29 11.86 4,724,070 +0.66(+5.89%)
Nov 09, 2020 10.27 11.25 9.970 11.20 6,500,164 +0.21(+1.91%)
Nov 06, 2020 11.21 11.64 10.89 10.99 3,080,900 -0.13(-1.17%)
Nov 05, 2020 11.34 11.44 11.00 11.12 4,306,930 -1.12(-9.15%)
Nov 04, 2020 12.55 13.03 11.95 12.24 6,709,665 -1.61(-11.62%)
Nov 03, 2020 14.28 14.48 13.49 13.85 3,749,902 -0.80(-5.46%)
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.