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
)
7.680
+0.040 (+0.52%)
Official Closing Price
Updated: 8:00 PM EDT, Mar 28, 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 (%)
Mar 28, 2024
7.680
7.730
7.625
7.680
8,453,144
+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%)
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
.