Skip to main content

Technology Bull 3X Direxion (NY: TECL )

97.77 +4.97 (+5.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.03 16.47 16.00 16.34 1,903,202 +0.49(+3.08%)
Sep 27, 2019 16.58 16.62 15.49 15.85 3,454,430 -0.64(-3.90%)
Sep 26, 2019 16.46 16.68 16.16 16.50 2,417,988 +0.04(+0.22%)
Sep 25, 2019 15.85 16.61 15.41 16.46 2,533,398 +0.57(+3.57%)
Sep 24, 2019 16.70 16.89 15.71 15.89 4,761,000 -0.50(-3.05%)
Sep 23, 2019 16.20 16.55 16.16 16.40 982,681 +0.14(+0.84%)
Sep 20, 2019 17.01 17.04 16.15 16.26 2,694,278 -0.61(-3.59%)
Sep 19, 2019 16.88 17.28 16.77 16.87 2,787,154 +0.11(+0.63%)
Sep 18, 2019 16.68 16.76 16.04 16.76 2,543,913 +0.04(+0.21%)
Sep 17, 2019 16.56 16.73 16.48 16.72 938,056 +0.17(+1.04%)
Sep 16, 2019 16.26 16.64 16.22 16.55 1,230,924 -0.12(-0.69%)
Sep 13, 2019 16.96 16.96 16.63 16.67 2,495,193 -0.37(-2.15%)
Sep 12, 2019 17.07 17.43 16.84 17.03 3,715,470 +0.27(+1.59%)
Sep 11, 2019 16.47 16.79 16.33 16.77 2,600,769 +0.49(+3.02%)
Sep 10, 2019 16.26 16.30 15.71 16.28 2,624,711 -0.27(-1.62%)
Sep 09, 2019 17.14 17.16 16.26 16.55 2,964,951 -0.36(-2.13%)
Sep 06, 2019 17.07 17.08 16.78 16.90 2,103,150 -0.09(-0.52%)
Sep 05, 2019 16.58 17.16 16.58 16.99 3,966,439 +1.01(+6.34%)
Sep 04, 2019 15.69 15.98 15.62 15.98 2,227,858 +0.78(+5.16%)
Sep 03, 2019 15.37 15.54 15.02 15.20 4,279,931 -0.55(-3.49%)
Aug 30, 2019 16.09 16.14 15.43 15.75 3,111,845 -0.04(-0.25%)
Aug 29, 2019 15.61 15.92 15.45 15.79 3,805,660 +0.78(+5.21%)
Aug 28, 2019 14.72 15.08 14.40 15.00 1,737,079 +0.04(+0.26%)
Aug 27, 2019 15.35 15.42 14.73 14.97 3,044,738 -0.08(-0.51%)
Aug 26, 2019 14.99 15.06 14.67 15.04 4,395,584 +0.57(+3.97%)
Aug 23, 2019 15.78 16.22 14.26 14.47 6,860,762 -1.57(-9.77%)
Aug 22, 2019 16.25 16.38 15.62 16.04 2,662,118 -0.11(-0.66%)
Aug 21, 2019 16.08 16.28 15.97 16.14 2,252,280 +0.51(+3.26%)
Aug 20, 2019 15.78 16.02 15.60 15.63 2,069,387 -0.23(-1.43%)
Aug 19, 2019 15.88 16.00 15.61 15.86 2,579,564 +0.70(+4.65%)
Aug 16, 2019 14.86 15.25 14.78 15.16 2,879,069 +0.78(+5.44%)
Aug 15, 2019 14.52 14.59 13.99 14.37 3,187,824 -0.08(-0.56%)
Aug 14, 2019 15.01 15.23 14.32 14.45 6,028,261 -1.43(-9.01%)
Aug 13, 2019 14.73 16.06 14.67 15.89 6,523,982 +1.09(+7.38%)
Aug 12, 2019 15.10 15.24 14.58 14.79 2,807,317 -0.60(-3.89%)
Aug 09, 2019 15.67 15.81 15.05 15.39 4,805,596 -0.57(-3.58%)
Aug 08, 2019 15.24 15.97 15.13 15.97 4,175,233 +1.07(+7.22%)
Aug 07, 2019 14.08 14.99 13.86 14.89 5,062,007 +0.27(+1.84%)
Aug 06, 2019 14.49 14.74 14.13 14.62 5,576,891 +0.70(+5.05%)
Aug 05, 2019 14.59 14.71 13.55 13.92 6,965,143 -1.94(-12.22%)
Aug 02, 2019 16.35 16.35 15.45 15.86 5,242,561 -0.89(-5.32%)
Aug 01, 2019 17.05 18.14 16.49 16.75 6,809,051 -0.24(-1.40%)
Jul 31, 2019 18.13 18.14 16.43 16.98 6,031,069 -0.82(-4.61%)
Jul 30, 2019 17.76 18.02 17.68 17.80 1,922,830 -0.38(-2.07%)
Jul 29, 2019 18.19 18.25 17.73 18.18 1,646,011 -0.02(-0.13%)
Jul 26, 2019 18.11 18.29 18.08 18.20 1,895,898 +0.32(+1.80%)
Jul 25, 2019 18.20 18.20 17.79 17.88 2,148,633 -0.44(-2.42%)
Jul 24, 2019 17.77 18.33 17.71 18.33 2,190,982 +0.46(+2.58%)
Jul 23, 2019 17.90 17.91 17.49 17.87 2,339,101 +0.26(+1.49%)
Jul 22, 2019 17.16 17.70 17.16 17.60 2,962,491 +0.64(+3.75%)
Jul 19, 2019 17.63 17.72 16.95 16.97 3,836,717 -0.29(-1.70%)
Jul 18, 2019 16.78 17.32 16.67 17.26 1,984,781 +0.39(+2.29%)
Jul 17, 2019 17.08 17.20 16.86 16.87 1,409,866 -0.12(-0.73%)
Jul 16, 2019 17.46 17.46 16.90 17.00 2,908,238 -0.48(-2.76%)
Jul 15, 2019 17.45 17.58 17.35 17.48 1,231,792 +0.14(+0.79%)
Jul 12, 2019 17.10 17.35 17.01 17.34 2,523,780 +0.38(+2.25%)
Jul 11, 2019 16.89 17.14 16.79 16.96 2,544,464 +0.20(+1.17%)
Jul 10, 2019 16.64 17.06 16.64 16.76 2,616,288 +0.38(+2.30%)
Jul 09, 2019 15.95 16.42 15.91 16.38 1,746,615 +0.16(+0.98%)
Jul 08, 2019 16.22 16.26 15.98 16.23 2,322,000 -0.40(-2.42%)
Jul 05, 2019 16.35 16.69 16.10 16.63 2,475,795 -0.06(-0.35%)
Jul 03, 2019 16.46 16.69 16.36 16.69 1,859,144 +0.33(+2.01%)
Jul 02, 2019 16.15 16.36 16.07 16.36 1,492,756 +0.12(+0.75%)
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.