Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bull 3X Direxion (NY: TECL )

73.48 -0.74 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.2542 0.2604 0.2313 0.2477 0 -0.00(-0.88%)
Feb 26, 2009 0.2683 0.2770 0.2496 0.2499 15,497,953 -0.01(-3.37%)
Feb 25, 2009 0.2555 0.2726 0.2393 0.2586 12,289,248 +0.00(+0.74%)
Feb 24, 2009 0.2389 0.2624 0.2363 0.2567 13,806,697 +0.02(+8.57%)
Feb 23, 2009 0.2764 0.2764 0.2339 0.2364 20,170,880 -0.03(-12.64%)
Feb 20, 2009 0.2580 0.2778 0.2575 0.2706 14,455,765 +0.00(+0.09%)
Feb 19, 2009 0.2983 0.3019 0.2678 0.2704 12,244,236 -0.03(-9.12%)
Feb 18, 2009 0.3041 0.3108 0.2874 0.2975 20,595,378 +0.00(+0.41%)
Feb 17, 2009 0.3149 0.3149 0.2949 0.2963 18,916,442 -0.04(-13.10%)
Feb 13, 2009 0.3417 0.3551 0.3393 0.3410 11,523,542 -0.00(-1.02%)
Feb 12, 2009 0.3293 0.3445 0.3116 0.3445 11,994,695 +0.01(+2.04%)
Feb 11, 2009 0.3409 0.3431 0.3226 0.3377 9,874,341 +0.00(+0.49%)
Feb 10, 2009 0.3737 0.3862 0.3282 0.3360 38,410,820 -0.05(-12.13%)
Feb 09, 2009 0.3797 0.3867 0.3694 0.3824 19,405,666 +0.00(+1.16%)
Feb 06, 2009 0.3470 0.3841 0.3434 0.3780 17,588,736 +0.04(+10.81%)
Feb 05, 2009 0.3081 0.3502 0.3044 0.3411 14,631,051 +0.02(+5.74%)
Feb 04, 2009 0.3226 0.3456 0.3170 0.3226 14,169,426 +0.01(+2.04%)
Feb 03, 2009 0.3034 0.3198 0.2869 0.3162 9,425,201 +0.01(+4.93%)
Feb 02, 2009 0.2784 0.3092 0.2784 0.3013 9,538,883 +0.01(+3.25%)
Jan 30, 2009 0.3206 0.3287 0.2891 0.2918 0 -0.03(-8.35%)
Jan 29, 2009 0.3338 0.3374 0.3159 0.3184 13,859,431 -0.03(-9.29%)
Jan 28, 2009 0.3375 0.3593 0.3340 0.3510 16,731,034 +0.03(+9.95%)
Jan 27, 2009 0.3091 0.3249 0.3091 0.3193 4,874,005 +0.01(+4.07%)
Jan 26, 2009 0.3013 0.3212 0.2982 0.3068 5,150,980 +0.01(+2.50%)
Jan 23, 2009 0.2731 0.3112 0.2678 0.2993 6,515,649 +0.01(+4.71%)
Jan 22, 2009 0.2783 0.2971 0.2675 0.2859 9,260,758 -0.02(-5.25%)
Jan 21, 2009 0.2743 0.3017 0.2700 0.3017 9,363,104 +0.04(+14.80%)
Jan 20, 2009 0.3050 0.3069 0.2624 0.2628 16,455,045 -0.05(-15.37%)
Jan 16, 2009 0.3188 0.3213 0.2884 0.3105 10,473,797 +0.01(+3.59%)
Jan 15, 2009 0.2894 0.3052 0.2724 0.2997 10,041,906 +0.01(+1.99%)
Jan 14, 2009 0.3129 0.3129 0.2876 0.2939 3,901,635 -0.03(-9.76%)
Jan 13, 2009 0.3272 0.3404 0.3155 0.3257 10,768,678 -0.01(-2.25%)
Jan 12, 2009 0.3472 0.3472 0.3212 0.3332 3,845,452 -0.01(-3.80%)
Jan 09, 2009 0.3671 0.3671 0.3432 0.3463 5,186,629 -0.02(-6.63%)
Jan 08, 2009 0.3607 0.3711 0.3512 0.3709 5,154,923 +0.01(+1.55%)
Jan 07, 2009 0.3886 0.3886 0.3586 0.3652 5,236,241 -0.04(-10.53%)
Jan 06, 2009 0.3904 0.4190 0.3885 0.4082 5,415,141 +0.03(+8.85%)
Jan 05, 2009 0.3694 0.3850 0.3612 0.3750 5,699,673 +0.00(+0.77%)
Jan 02, 2009 0.3322 0.3722 0.3283 0.3722 0 +0.04(+12.02%)
Jan 01, 2009 0.3196 0.3394 0.3196 0.3322 0 +0.00(+0.00%)
Dec 31, 2008 0.3196 0.3394 0.3196 0.3322 1,647,229 +0.01(+3.47%)
Dec 30, 2008 0.3082 0.3225 0.3049 0.3211 3,566,834 +0.02(+6.33%)
Dec 29, 2008 0.3029 0.3029 0.2907 0.3020 1,830,729 -0.01(-1.70%)
Dec 26, 2008 0.3048 0.3072 0.3016 0.3072 0 +0.00(+1.26%)
Dec 24, 2008 0.3007 0.3058 0.3007 0.3034 837,824 -0.00(-0.06%)
Dec 23, 2008 0.3195 0.3212 0.2985 0.3036 2,593,971 +0.00(+1.24%)
Dec 22, 2008 0.3320 0.3320 0.2922 0.2999 3,700,393 -0.03(-9.85%)
Dec 19, 2008 0.3391 0.3461 0.3285 0.3326 3,254,703 +0.01(+3.35%)
Dec 18, 2008 0.3384 0.3463 0.3120 0.3218 2,680,054 -0.03(-8.97%)
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.