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

Technology Bull 3X Direxion (NY: TECL )

69.37 +2.18 (+3.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 0.7968 0.7968 0.7065 0.7201 181,074,816 -0.05(-6.75%)
Jan 28, 2010 0.8440 0.8440 0.7563 0.7723 150,063,312 -0.07(-8.48%)
Jan 27, 2010 0.8258 0.8544 0.8083 0.8439 89,598,800 +0.01(+1.58%)
Jan 26, 2010 0.8297 0.8657 0.8193 0.8308 104,030,416 -0.00(-0.20%)
Jan 25, 2010 0.8320 0.8493 0.8212 0.8325 110,055,360 +0.02(+2.09%)
Jan 22, 2010 0.9116 0.9142 0.8090 0.8155 123,658,848 -0.11(-11.71%)
Jan 21, 2010 0.9617 0.9778 0.9116 0.9237 66,653,076 -0.03(-3.33%)
Jan 20, 2010 0.9680 0.9702 0.9226 0.9554 69,757,792 -0.03(-3.24%)
Jan 19, 2010 0.9502 0.9939 0.9502 0.9874 48,084,248 +0.04(+3.85%)
Jan 15, 2010 0.9925 0.9508 0.9508 0.9508 1,063,479,040 -0.04(-4.01%)
Jan 14, 2010 0.9648 0.9983 0.9618 0.9905 38,537,480 +0.02(+2.35%)
Jan 13, 2010 0.9449 0.9769 0.9268 0.9678 63,387,860 +0.02(+2.54%)
Jan 12, 2010 0.9613 0.9646 0.9284 0.9438 69,680,584 -0.03(-3.47%)
Jan 11, 2010 1.003 1.006 0.9649 0.9777 56,986,384 -0.01(-1.45%)
Jan 08, 2010 0.9642 0.9944 0.9564 0.9922 54,685,816 +0.02(+2.27%)
Jan 07, 2010 0.9764 0.9814 0.9568 0.9701 46,767,876 -0.01(-1.16%)
Jan 06, 2010 1.001 1.012 0.9758 0.9815 68,508,944 -0.02(-2.42%)
Jan 05, 2010 1.006 1.017 0.9874 1.006 52,004,120 -0.00(-0.14%)
Jan 04, 2010 0.9954 1.015 0.9901 1.007 47,494,812 +0.05(+4.75%)
Dec 31, 2009 0.9913 0.9615 0.9615 0.9615 511,763,136 -0.03(-3.03%)
Dec 30, 2009 0.9697 0.9928 0.9692 0.9916 30,786,122 +0.01(+1.47%)
Dec 29, 2009 0.9861 0.9881 0.9757 0.9772 29,073,344 -0.01(-0.75%)
Dec 28, 2009 0.9889 0.9933 0.9673 0.9846 35,576,344 +0.01(+0.62%)
Dec 24, 2009 0.9547 0.9786 0.9499 0.9786 30,709,238 +0.03(+3.31%)
Dec 23, 2009 0.9396 0.9496 0.9321 0.9472 28,511,180 +0.01(+1.54%)
Dec 22, 2009 0.9254 0.9350 0.9184 0.9329 29,038,846 +0.02(+1.89%)
Dec 21, 2009 0.8939 0.9248 0.8939 0.9155 50,436,564 +0.03(+3.30%)
Dec 18, 2009 0.8619 0.8863 0.8590 0.8863 54,884,264 +0.04(+4.75%)
Dec 17, 2009 0.8623 0.8662 0.8407 0.8461 41,986,196 -0.03(-2.94%)
Dec 16, 2009 0.8756 0.8898 0.8713 0.8717 45,902,452 +0.01(+1.01%)
Dec 15, 2009 0.8685 0.8848 0.8565 0.8630 45,071,692 -0.01(-1.36%)
Dec 14, 2009 0.8735 0.8784 0.8711 0.8750 50,892,112 +0.02(+2.64%)
Dec 11, 2009 0.8658 0.8725 0.8419 0.8525 30,774,950 -0.01(-1.02%)
Dec 10, 2009 0.8615 0.8737 0.8577 0.8613 34,366,096 +0.01(+1.29%)
Dec 09, 2009 0.8257 0.8517 0.8098 0.8503 36,764,084 +0.02(+2.58%)
Dec 08, 2009 0.8309 0.8465 0.8148 0.8290 55,741,312 -0.02(-1.88%)
Dec 07, 2009 0.8518 0.8668 0.8411 0.8448 33,554,394 -0.01(-1.52%)
Dec 04, 2009 0.8679 0.8843 0.8290 0.8579 118,800,776 +0.02(+2.40%)
Dec 03, 2009 0.8516 0.8629 0.8350 0.8378 58,256,428 -0.00(-0.07%)
Dec 02, 2009 0.8443 0.8607 0.8328 0.8384 62,114,856 +0.00(+0.09%)
Dec 01, 2009 0.8247 0.8488 0.8192 0.8376 87,369,200 +0.03(+4.34%)
Nov 30, 2009 0.7930 0.8064 0.7790 0.8028 63,208,300 +0.00(+0.07%)
Nov 27, 2009 0.7761 0.8155 0.7681 0.8022 66,432,776 -0.04(-4.48%)
Nov 25, 2009 0.8404 0.8447 0.8354 0.8398 38,000,288 +0.00(+0.48%)
Nov 24, 2009 0.8453 0.8461 0.8224 0.8358 47,999,808 -0.01(-1.28%)
Nov 23, 2009 0.8373 0.8574 0.8365 0.8467 74,870,000 +0.03(+4.30%)
Nov 20, 2009 0.8198 0.8198 0.8011 0.8117 84,574,152 -0.16(-16.07%)
Nov 19, 2009 0.9979 0.9979 0.9460 0.9672 85,300,592 -0.05(-5.13%)
Nov 18, 2009 1.029 1.031 1.001 1.020 59,022,628 -0.02(-1.57%)
Nov 17, 2009 1.011 1.036 1.006 1.036 45,275,236 +0.02(+1.93%)
Nov 16, 2009 0.9988 1.026 0.9919 1.016 72,188,960 +0.03(+2.94%)
Nov 13, 2009 0.9684 0.9933 0.9581 0.9872 49,128,408 +0.03(+2.93%)
Nov 12, 2009 0.9679 0.9907 0.9522 0.9591 57,882,856 -0.02(-1.68%)
Nov 11, 2009 0.9715 0.9855 0.9584 0.9755 76,231,552 +0.02(+2.15%)
Nov 10, 2009 0.9487 0.9668 0.9421 0.9550 59,879,836 -0.00(-0.07%)
Nov 09, 2009 0.9179 0.9557 0.9131 0.9557 64,575,272 +0.06(+6.89%)
Nov 06, 2009 0.8727 0.9069 0.8706 0.8941 38,395,048 +0.01(+1.22%)
Nov 05, 2009 0.8710 0.8990 0.8624 0.8833 60,859,108 +0.05(+5.53%)
Nov 04, 2009 0.8369 0.8644 0.8319 0.8370 75,624,208 +0.02(+2.21%)
Nov 03, 2009 0.8080 0.8198 0.7944 0.8190 66,825,240 -0.02(-1.92%)
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.