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 (%)
Dec 30, 2016 4.864 4.864 4.864 0 -0.13(-2.58%)
Dec 29, 2016 4.987 5.028 4.955 4.992 806,673 -0.00(-0.10%)
Dec 28, 2016 5.196 5.196 4.987 4.997 1,483,545 -0.13(-2.49%)
Dec 27, 2016 5.084 5.197 5.084 5.125 952,183 +0.07(+1.31%)
Dec 23, 2016 5.059 5.059 5.059 0 +0.01(+0.13%)
Dec 22, 2016 5.082 5.089 5.009 5.052 861,234 -0.04(-0.71%)
Dec 21, 2016 5.107 5.107 5.060 5.088 989,516 -0.03(-0.53%)
Dec 20, 2016 5.107 5.142 5.084 5.115 1,110,857 +0.05(+1.02%)
Dec 19, 2016 5.020 5.108 4.957 5.064 1,406,046 +0.10(+2.02%)
Dec 16, 2016 5.079 5.105 4.939 4.963 1,289,624 -0.10(-1.89%)
Dec 15, 2016 5.014 5.144 4.996 5.059 1,802,843 +0.06(+1.11%)
Dec 14, 2016 5.046 5.123 4.971 5.003 2,396,836 -0.04(-0.87%)
Dec 13, 2016 4.916 5.119 4.916 5.047 2,526,699 +0.17(+3.56%)
Dec 12, 2016 4.850 4.898 4.825 4.874 1,383,006 -0.04(-0.71%)
Dec 09, 2016 4.833 4.909 4.833 4.909 1,404,886 +0.09(+1.86%)
Dec 08, 2016 4.772 4.870 4.756 4.819 2,197,801 +0.05(+1.08%)
Dec 07, 2016 4.496 4.782 4.496 4.767 3,221,744 +0.25(+5.61%)
Dec 06, 2016 4.498 4.535 4.453 4.514 1,077,262 +0.04(+0.91%)
Dec 05, 2016 4.467 4.506 4.377 4.473 1,536,731 +0.13(+2.89%)
Dec 02, 2016 4.333 4.384 4.258 4.348 1,413,151 +0.04(+1.04%)
Dec 01, 2016 4.589 4.589 4.268 4.303 3,349,061 -0.29(-6.24%)
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%)
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.