Skip to main content

Technology Bull 3X Direxion (NY: TECL )

80.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.300 3.308 3.193 3.268 1,866,142 -0.08(-2.41%)
Apr 28, 2016 3.531 3.537 3.324 3.348 2,278,760 -0.14(-3.97%)
Apr 27, 2016 3.386 3.494 3.362 3.487 3,152,891 -0.05(-1.51%)
Apr 26, 2016 3.614 3.618 3.501 3.540 1,775,213 -0.04(-1.25%)
Apr 25, 2016 3.567 3.588 3.528 3.585 1,124,430 -0.01(-0.33%)
Apr 22, 2016 3.605 3.650 3.526 3.597 2,904,726 -0.19(-4.92%)
Apr 21, 2016 3.817 3.827 3.757 3.783 976,630 -0.04(-0.97%)
Apr 20, 2016 3.807 3.868 3.779 3.820 1,313,567 +0.02(+0.54%)
Apr 19, 2016 3.872 3.872 3.739 3.799 973,355 -0.06(-1.59%)
Apr 18, 2016 3.782 3.866 3.776 3.861 1,242,640 +0.04(+1.17%)
Apr 15, 2016 3.862 3.873 3.795 3.816 771,877 -0.05(-1.19%)
Apr 14, 2016 3.859 3.896 3.823 3.862 1,006,211 -0.00(-0.13%)
Apr 13, 2016 3.842 3.879 3.808 3.867 1,093,844 +0.12(+3.33%)
Apr 12, 2016 3.685 3.757 3.623 3.742 1,296,544 +0.06(+1.64%)
Apr 11, 2016 3.766 3.818 3.679 3.682 1,762,399 -0.02(-0.58%)
Apr 08, 2016 3.770 3.802 3.674 3.703 1,764,237 -0.00(-0.05%)
Apr 07, 2016 3.791 3.796 3.664 3.705 1,885,485 -0.16(-4.08%)
Apr 06, 2016 3.769 3.870 3.727 3.863 1,883,925 +0.10(+2.67%)
Apr 05, 2016 3.801 3.821 3.744 3.762 1,474,356 -0.11(-2.93%)
Apr 04, 2016 3.924 3.928 3.854 3.876 684,316 -0.05(-1.18%)
Apr 01, 2016 3.768 3.923 3.751 3.922 1,701,708 +0.08(+2.13%)
Mar 31, 2016 3.842 3.891 3.815 3.840 1,745,252 -0.01(-0.33%)
Mar 30, 2016 3.867 3.913 3.834 3.853 1,903,063 +0.07(+1.80%)
Mar 29, 2016 3.606 3.797 3.597 3.785 2,059,889 +0.16(+4.46%)
Mar 28, 2016 3.668 3.671 3.606 3.623 791,231 -0.02(-0.51%)
Mar 24, 2016 3.567 3.642 3.642 3.642 3,749,677 +0.02(+0.51%)
Mar 23, 2016 3.664 3.669 3.597 3.623 862,548 -0.06(-1.74%)
Mar 22, 2016 3.634 3.725 3.629 3.687 1,193,489 +0.01(+0.24%)
Mar 21, 2016 3.637 3.682 3.627 3.679 1,291,780 +0.04(+1.02%)
Mar 18, 2016 3.667 3.673 3.600 3.642 1,956,793 +0.01(+0.19%)
Mar 17, 2016 3.556 3.663 3.556 3.635 1,681,666 +0.05(+1.50%)
Mar 16, 2016 3.454 3.604 3.454 3.581 1,737,418 +0.12(+3.40%)
Mar 15, 2016 3.405 3.474 3.391 3.463 722,839 +0.03(+0.99%)
Mar 14, 2016 3.391 3.448 3.384 3.429 902,150 +0.01(+0.40%)
Mar 11, 2016 3.352 3.418 3.338 3.416 1,798,592 +0.15(+4.56%)
Mar 10, 2016 3.321 3.360 3.146 3.267 2,029,435 -0.00(-0.09%)
Mar 09, 2016 3.237 3.276 3.212 3.270 555,110 +0.08(+2.38%)
Mar 08, 2016 3.202 3.273 3.162 3.194 633,933 -0.06(-1.83%)
Mar 07, 2016 3.262 3.295 3.185 3.253 1,600,142 -0.06(-1.68%)
Mar 04, 2016 3.288 3.360 3.256 3.309 1,628,819 +0.02(+0.71%)
Mar 03, 2016 3.294 3.294 3.217 3.285 983,715 -0.00(-0.12%)
Mar 02, 2016 3.234 3.289 3.212 3.289 1,348,877 +0.03(+0.96%)
Mar 01, 2016 3.075 3.260 3.065 3.258 3,459,241 +0.25(+8.43%)
Feb 29, 2016 3.058 3.136 3.005 3.005 1,136,916 -0.06(-1.81%)
Feb 26, 2016 3.137 3.142 3.041 3.060 1,807,884 -0.03(-0.82%)
Feb 25, 2016 3.005 3.087 2.941 3.085 1,645,976 +0.11(+3.67%)
Feb 24, 2016 2.777 2.990 2.769 2.976 2,419,835 +0.07(+2.38%)
Feb 23, 2016 3.002 3.020 2.892 2.907 1,413,819 -0.14(-4.66%)
Feb 22, 2016 3.018 3.065 3.006 3.049 1,757,645 +0.11(+3.85%)
Feb 19, 2016 2.879 2.954 2.876 2.936 2,322,068 +0.01(+0.33%)
Feb 18, 2016 3.026 3.026 2.915 2.927 2,079,376 -0.04(-1.22%)
Feb 17, 2016 2.842 2.981 2.838 2.963 2,726,945 +0.17(+6.10%)
Feb 16, 2016 2.748 2.795 2.702 2.792 1,771,814 +0.14(+5.40%)
Feb 12, 2016 2.639 2.649 2.649 2.649 1,419,990 +0.11(+4.13%)
Feb 11, 2016 2.460 2.595 2.453 2.544 2,739,512 -0.02(-0.94%)
Feb 10, 2016 2.630 2.708 2.561 2.568 2,817,812 +0.02(+0.73%)
Feb 09, 2016 2.487 2.658 2.484 2.550 3,563,979 -0.04(-1.55%)
Feb 08, 2016 2.562 2.611 2.451 2.590 4,437,977 -0.12(-4.39%)
Feb 05, 2016 2.921 2.921 2.674 2.709 3,059,970 -0.25(-8.43%)
Feb 04, 2016 2.919 3.012 2.875 2.958 1,704,316 +0.01(+0.50%)
Feb 03, 2016 2.994 3.016 2.815 2.943 2,959,934 -0.01(-0.49%)
Feb 02, 2016 3.074 3.090 2.932 2.958 2,790,562 -0.17(-5.54%)
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.