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
)
9.130
+0.320 (+3.63%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 18, 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 18, 2024
8.830
9.160
8.770
9.130
35,747,884
+0.32(+3.63%)
Apr 17, 2024
8.360
8.832
8.315
8.810
20,137,846
+0.34(+4.01%)
Apr 16, 2024
8.450
8.545
8.290
8.470
22,174,716
+0.01(+0.12%)
Apr 15, 2024
7.860
8.510
7.850
8.460
22,399,024
+0.46(+5.75%)
Apr 12, 2024
7.910
8.100
7.800
8.000
16,013,211
+0.35(+4.58%)
Apr 11, 2024
8.020
8.130
7.590
7.650
15,407,198
-0.46(-5.67%)
Apr 10, 2024
8.110
8.200
8.015
8.110
21,392,776
+0.29(+3.71%)
Apr 09, 2024
7.800
8.112
7.760
7.820
15,888,931
-0.12(-1.51%)
Apr 08, 2024
7.900
8.015
7.800
7.940
12,322,601
+0.05(+0.63%)
Apr 05, 2024
8.060
8.140
7.773
7.890
20,340,748
-0.29(-3.55%)
Apr 04, 2024
7.580
8.190
7.491
8.180
18,534,640
+0.39(+5.01%)
Apr 03, 2024
7.970
7.980
7.670
7.790
9,842,523
-0.06(-0.76%)
Apr 02, 2024
7.890
8.040
7.820
7.850
9,992,791
+0.23(+3.02%)
Apr 01, 2024
7.640
7.710
7.490
7.620
9,573,407
-0.06(-0.78%)
Mar 28, 2024
7.680
7.730
7.625
7.680
8,454,147
+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
5,125,937
-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%)
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
.