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

Technology Bull 3X Direxion (NY: TECL )

71.86 -4.40 (-5.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2009 0.4666 0.4889 0.4482 0.4562 64,864,400 +0.01(+1.31%)
Apr 29, 2009 0.4322 0.4657 0.4322 0.4503 52,274,028 +0.02(+5.84%)
Apr 28, 2009 0.4241 0.4383 0.4155 0.4255 44,261,140 -0.01(-1.62%)
Apr 27, 2009 0.4221 0.4533 0.4218 0.4325 60,383,680 -0.01(-1.39%)
Apr 24, 2009 0.4255 0.4477 0.4136 0.4386 73,490,712 +0.03(+6.14%)
Apr 23, 2009 0.4135 0.4152 0.3875 0.4132 86,389,112 +0.01(+1.43%)
Apr 22, 2009 0.3950 0.4330 0.3896 0.4074 74,019,360 +0.00(+0.78%)
Apr 21, 2009 0.3745 0.4052 0.3715 0.4042 64,960,176 +0.02(+5.25%)
Apr 20, 2009 0.4030 0.4032 0.3808 0.3840 58,324,768 -0.04(-9.68%)
Apr 17, 2009 0.4261 0.4312 0.4097 0.4252 54,586,264 -0.00(-0.07%)
Apr 16, 2009 0.4045 0.4326 0.3898 0.4255 63,323,132 +0.04(+9.51%)
Apr 15, 2009 0.3841 0.3903 0.3699 0.3885 40,424,888 -0.01(-1.94%)
Apr 14, 2009 0.4004 0.4100 0.3868 0.3962 36,636,604 -0.01(-2.46%)
Apr 13, 2009 0.4097 0.4156 0.3934 0.4062 37,474,264 -0.01(-1.59%)
Apr 09, 2009 0.4021 0.4179 0.3902 0.4128 42,762,252 +0.03(+8.72%)
Apr 08, 2009 0.3719 0.3879 0.3652 0.3797 36,396,920 +0.02(+6.02%)
Apr 07, 2009 0.3739 0.3780 0.3542 0.3581 31,725,306 -0.03(-8.38%)
Apr 06, 2009 0.3831 0.3928 0.3680 0.3909 31,486,774 -0.01(-3.08%)
Apr 03, 2009 0.3861 0.4060 0.3812 0.4033 37,959,544 +0.02(+4.58%)
Apr 02, 2009 0.3739 0.4088 0.3724 0.3856 70,413,760 +0.03(+9.22%)
Apr 01, 2009 0.3142 0.3567 0.3136 0.3531 39,988,232 +0.03(+7.69%)
Mar 31, 2009 0.3248 0.3481 0.3223 0.3279 40,669,500 +0.02(+5.04%)
Mar 30, 2009 0.3185 0.3205 0.2982 0.3121 42,710,012 -0.06(-15.77%)
Mar 26, 2009 0.3486 0.3709 0.3436 0.3706 51,549,556 +0.04(+11.95%)
Mar 25, 2009 0.3373 0.3542 0.3101 0.3310 36,941,672 -0.00(-0.22%)
Mar 24, 2009 0.3348 0.3485 0.3287 0.3318 29,268,344 -0.01(-3.95%)
Mar 23, 2009 0.3234 0.3458 0.3217 0.3454 33,836,296 +0.05(+18.41%)
Mar 20, 2009 0.3097 0.3226 0.2866 0.2917 29,688,570 -0.02(-5.18%)
Mar 19, 2009 0.3197 0.3207 0.3023 0.3076 21,043,368 +0.01(+1.69%)
Mar 18, 2009 0.2860 0.3165 0.2818 0.3025 38,605,984 +0.01(+4.65%)
Mar 17, 2009 0.2667 0.2891 0.2611 0.2891 21,974,504 +0.03(+10.74%)
Mar 16, 2009 0.2793 0.2824 0.2593 0.2610 32,784,908 -0.01(-4.38%)
Mar 13, 2009 0.2762 0.2810 0.2627 0.2730 0 -0.00(-1.02%)
Mar 12, 2009 0.2587 0.2777 0.2476 0.2758 29,725,534 +0.02(+8.07%)
Mar 11, 2009 0.2462 0.2617 0.2374 0.2552 25,036,342 +0.02(+7.69%)
Mar 10, 2009 0.2090 0.2377 0.2070 0.2370 30,034,214 +0.04(+20.60%)
Mar 09, 2009 0.2071 0.2232 0.1939 0.1965 26,046,990 -0.02(-7.67%)
Mar 06, 2009 0.2184 0.2293 0.1978 0.2128 0 -0.01(-3.21%)
Mar 05, 2009 0.2331 0.2416 0.2199 0.2199 23,702,394 -0.02(-9.34%)
Mar 04, 2009 0.2339 0.2530 0.2333 0.2425 21,269,252 +0.02(+7.68%)
Mar 02, 2009 0.2362 0.2501 0.2221 0.2252 15,175,801 -0.02(-9.07%)
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%)
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.