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 (%)
Nov 30, 2016 4.785 4.785 4.589 4.589 1,417,135 -0.17(-3.66%)
Nov 29, 2016 4.751 4.829 4.707 4.764 1,257,507 +0.01(+0.23%)
Nov 28, 2016 4.721 4.809 4.713 4.753 1,252,363 +0.02(+0.41%)
Nov 25, 2016 4.722 4.739 4.685 4.733 244,673 +0.05(+1.17%)
Nov 23, 2016 4.679 4.679 4.679 0 -0.06(-1.31%)
Nov 22, 2016 4.732 4.759 4.711 4.741 818,481 +0.04(+0.95%)
Nov 21, 2016 4.584 4.706 4.584 4.696 1,780,377 +0.14(+3.03%)
Nov 18, 2016 4.621 4.630 4.532 4.558 954,576 -0.02(-0.43%)
Nov 17, 2016 4.500 4.580 4.480 4.578 1,324,646 +0.09(+1.97%)
Nov 16, 2016 4.323 4.491 4.323 4.489 1,749,513 +0.12(+2.72%)
Nov 15, 2016 4.272 4.407 4.272 4.370 2,070,906 +0.18(+4.32%)
Nov 14, 2016 4.404 4.404 4.130 4.189 2,248,943 -0.21(-4.80%)
Nov 11, 2016 4.302 4.411 4.294 4.400 1,932,459 +0.06(+1.28%)
Nov 10, 2016 4.628 4.649 4.161 4.345 3,782,861 -0.22(-4.86%)
Nov 09, 2016 4.349 4.590 4.318 4.567 3,274,427 -0.02(-0.51%)
Nov 08, 2016 4.484 4.642 4.482 4.590 1,212,987 +0.07(+1.51%)
Nov 07, 2016 4.396 4.524 4.396 4.522 1,854,519 +0.28(+6.52%)
Nov 04, 2016 4.271 4.348 4.222 4.245 909,902 -0.04(-1.04%)
Nov 03, 2016 4.379 4.389 4.269 4.290 1,094,778 -0.11(-2.54%)
Nov 02, 2016 4.488 4.518 4.368 4.402 1,077,950 -0.09(-1.91%)
Nov 01, 2016 4.624 4.642 4.396 4.488 982,462 -0.12(-2.60%)
Oct 31, 2016 4.642 4.662 4.608 4.608 215,616 +0.00(+0.04%)
Oct 28, 2016 4.616 4.749 4.593 4.606 943,302 -0.02(-0.34%)
Oct 27, 2016 4.711 4.711 4.611 4.621 368,642 -0.03(-0.73%)
Oct 26, 2016 4.672 4.715 4.602 4.655 624,888 -0.07(-1.57%)
Oct 25, 2016 4.797 4.797 4.709 4.729 354,638 -0.05(-0.98%)
Oct 24, 2016 4.705 4.790 4.705 4.776 1,317,890 +0.14(+3.03%)
Oct 21, 2016 4.648 4.648 4.602 4.636 1,270,023 +0.03(+0.61%)
Oct 20, 2016 4.638 4.640 4.542 4.608 450,556 -0.06(-1.21%)
Oct 19, 2016 4.637 4.682 4.622 4.664 286,359 +0.01(+0.17%)
Oct 18, 2016 4.686 4.704 4.631 4.656 585,707 +0.08(+1.81%)
Oct 17, 2016 4.592 4.617 4.564 4.574 238,205 -0.03(-0.70%)
Oct 14, 2016 4.605 4.692 4.597 4.606 452,333 +0.05(+1.13%)
Oct 13, 2016 4.544 4.587 4.433 4.554 781,025 -0.08(-1.76%)
Oct 12, 2016 4.635 4.675 4.558 4.636 399,342 +0.01(+0.32%)
Oct 11, 2016 4.777 4.781 4.561 4.621 1,207,576 -0.15(-3.20%)
Oct 10, 2016 4.753 4.806 4.747 4.774 447,384 +0.09(+2.02%)
Oct 07, 2016 4.731 4.753 4.617 4.680 386,734 -0.04(-0.81%)
Oct 06, 2016 4.683 4.729 4.640 4.718 306,760 +0.03(+0.69%)
Oct 05, 2016 4.690 4.715 4.668 4.686 420,278 +0.05(+1.03%)
Oct 04, 2016 4.729 4.754 4.591 4.638 873,350 -0.04(-0.96%)
Oct 03, 2016 4.692 4.721 4.656 4.683 320,314 -0.04(-0.91%)
Sep 30, 2016 4.694 4.768 4.680 4.726 511,093 +0.06(+1.29%)
Sep 29, 2016 4.734 4.758 4.621 4.665 725,642 -0.08(-1.68%)
Sep 28, 2016 4.722 4.745 4.663 4.745 459,366 +0.03(+0.66%)
Sep 27, 2016 4.574 4.720 4.551 4.714 572,667 +0.15(+3.26%)
Sep 26, 2016 4.583 4.605 4.548 4.565 458,811 -0.09(-2.01%)
Sep 23, 2016 4.691 4.744 4.630 4.658 780,070 -0.11(-2.39%)
Sep 22, 2016 4.756 4.793 4.744 4.772 852,599 +0.09(+1.83%)
Sep 21, 2016 4.595 4.698 4.540 4.687 1,051,952 +0.15(+3.31%)
Sep 20, 2016 4.576 4.614 4.523 4.537 511,555 -0.00(-0.09%)
Sep 19, 2016 4.608 4.668 4.519 4.541 443,728 -0.04(-0.77%)
Sep 16, 2016 4.631 4.631 4.512 4.576 620,647 -0.06(-1.28%)
Sep 15, 2016 4.431 4.652 4.427 4.635 1,387,668 +0.22(+4.96%)
Sep 14, 2016 4.372 4.488 4.360 4.416 1,706,246 +0.07(+1.61%)
Sep 13, 2016 4.402 4.435 4.293 4.346 1,061,963 -0.11(-2.38%)
Sep 12, 2016 4.152 4.469 4.150 4.452 1,755,458 +0.22(+5.13%)
Sep 09, 2016 4.463 4.492 4.234 4.235 1,818,388 -0.33(-7.29%)
Sep 08, 2016 4.630 4.630 4.533 4.568 741,105 -0.11(-2.27%)
Sep 07, 2016 4.658 4.678 4.613 4.674 879,284 +0.03(+0.61%)
Sep 06, 2016 4.594 4.646 4.576 4.646 730,632 +0.07(+1.51%)
Sep 02, 2016 4.580 4.577 4.577 4.577 607,833 +0.06(+1.25%)
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.