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 (%)
Apr 30, 2019
1207
1225
1193
1196
4,464
-8.41(-0.70%)
Apr 29, 2019
1202
1207
1192
1204
2,934
+0.93(+0.08%)
Apr 26, 2019
1210
1240
1203
1203
4,956
+13.09(+1.10%)
Apr 25, 2019
1172
1208
1163
1190
5,187
+0.93(+0.08%)
Apr 24, 2019
1187
1192
1172
1189
4,697
+0.00(+0.00%)
Apr 23, 2019
1222
1226
1184
1189
5,103
-39.26(-3.20%)
Apr 22, 2019
1255
1255
1228
1228
3,107
-8.41(-0.68%)
Apr 18, 2019
1245
1266
1236
1237
5,101
-9.35(-0.75%)
Apr 17, 2019
1245
1266
1242
1246
4,755
-22.44(-1.77%)
Apr 16, 2019
1271
1284
1264
1269
3,682
-16.82(-1.31%)
Apr 15, 2019
1284
1307
1277
1285
4,320
+0.93(+0.07%)
Apr 12, 2019
1291
1312
1284
1284
5,444
-28.04(-2.14%)
Apr 11, 2019
1302
1319
1300
1312
4,162
+7.48(+0.57%)
Apr 10, 2019
1334
1334
1305
1305
3,865
-29.92(-2.24%)
Apr 09, 2019
1335
1342
1319
1335
4,284
+19.63(+1.49%)
Apr 08, 2019
1341
1356
1313
1315
4,141
-15.89(-1.19%)
Apr 05, 2019
1336
1341
1327
1331
3,766
-16.82(-1.25%)
Apr 04, 2019
1329
1372
1322
1348
4,379
+17.76(+1.34%)
Apr 03, 2019
1339
1347
1311
1330
7,156
-32.72(-2.40%)
Apr 02, 2019
1376
1387
1357
1363
4,324
-14.02(-1.02%)
Apr 01, 2019
1393
1417
1372
1377
5,717
-60.77(-4.23%)
Mar 29, 2019
1447
1463
1436
1438
5,760
-42.06(-2.84%)
Mar 28, 2019
1484
1506
1460
1480
5,132
-14.03(-0.94%)
Mar 27, 2019
1462
1534
1450
1494
5,201
+22.44(+1.53%)
Mar 26, 2019
1456
1496
1428
1471
5,464
-23.37(-1.56%)
Mar 25, 2019
1492
1524
1468
1495
14,284
+16.83(+1.14%)
Mar 22, 2019
1400
1479
1383
1478
12,382
+100.96(+7.33%)
Mar 21, 2019
1491
1491
1368
1377
9,181
-114.05(-7.65%)
Mar 20, 2019
1479
1516
1455
1491
6,043
+14.96(+1.01%)
Mar 19, 2019
1463
1494
1456
1476
5,947
-10.40(-0.70%)
Mar 18, 2019
1505
1513
1476
1486
4,842
-18.64(-1.24%)
Mar 15, 2019
1547
1547
1484
1505
7,335
-54.98(-3.52%)
Mar 14, 2019
1563
1574
1546
1560
2,830
-11.19(-0.71%)
Mar 13, 2019
1588
1588
1541
1571
6,824
-31.68(-1.98%)
Mar 12, 2019
1615
1631
1585
1603
4,430
-27.03(-1.66%)
Mar 11, 2019
1721
1721
1625
1630
6,074
-111.83(-6.42%)
Mar 08, 2019
1809
1815
1738
1742
8,008
+0.93(+0.05%)
Mar 07, 2019
1703
1758
1703
1741
8,215
+48.46(+2.86%)
Mar 06, 2019
1668
1699
1664
1692
4,373
+27.03(+1.62%)
Mar 05, 2019
1654
1680
1650
1665
2,222
+14.91(+0.90%)
Mar 04, 2019
1608
1703
1599
1650
5,019
+19.57(+1.20%)
Mar 01, 2019
1622
1670
1617
1631
2,421
-34.48(-2.07%)
Feb 28, 2019
1667
1675
1646
1665
1,998
+15.84(+0.96%)
Feb 27, 2019
1663
1701
1645
1650
3,913
+3.73(+0.23%)
Feb 26, 2019
1672
1676
1630
1646
2,738
-9.32(-0.56%)
Feb 25, 2019
1639
1657
1620
1655
4,311
-22.37(-1.33%)
Feb 22, 2019
1717
1717
1676
1678
3,730
-68.03(-3.90%)
Feb 21, 2019
1760
1776
1723
1746
4,026
+0.00(+0.00%)
Feb 20, 2019
1745
1772
1724
1746
3,130
-5.59(-0.32%)
Feb 19, 2019
1770
1770
1735
1751
1,314
-1.87(-0.11%)
Feb 15, 2019
1754
1782
1747
1753
4,037
-42.87(-2.39%)
Feb 14, 2019
1823
1828
1775
1796
3,520
-4.66(-0.26%)
Feb 13, 2019
1787
1805
1766
1801
2,564
-11.18(-0.62%)
Feb 12, 2019
1841
1854
1802
1812
3,422
-73.62(-3.90%)
Feb 11, 2019
1862
1895
1846
1885
2,816
+1.86(+0.10%)
Feb 08, 2019
1972
1973
1883
1883
4,681
-30.76(-1.61%)
Feb 07, 2019
1882
1950
1869
1914
7,003
+78.29(+4.26%)
Feb 06, 2019
1852
1870
1823
1836
3,332
-19.57(-1.05%)
Feb 05, 2019
1883
1892
1842
1856
4,737
-48.46(-2.55%)
Feb 04, 2019
1998
2000
1904
1904
3,443
-96.00(-4.80%)
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
.