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

Technology Bull 3X Direxion (NY: TECL )

62.35 -4.21 (-6.33%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 28, 2017 6.947 6.947 6.848 6.892 1,865,259 +0.03(+0.50%)
Apr 27, 2017 6.835 6.858 6.792 6.858 1,488,412 +0.09(+1.38%)
Apr 26, 2017 6.801 6.823 6.749 6.764 1,690,126 -0.02(-0.32%)
Apr 25, 2017 6.763 6.821 6.733 6.786 1,739,965 +0.11(+1.62%)
Apr 24, 2017 6.658 6.689 6.619 6.677 2,697,724 +0.22(+3.49%)
Apr 21, 2017 6.490 6.516 6.419 6.452 1,485,629 -0.03(-0.42%)
Apr 20, 2017 6.369 6.520 6.344 6.480 1,872,600 +0.16(+2.59%)
Apr 19, 2017 6.383 6.428 6.288 6.316 876,492 -0.02(-0.26%)
Apr 18, 2017 6.283 6.373 6.263 6.333 862,076 -0.01(-0.11%)
Apr 17, 2017 6.218 6.346 6.218 6.339 1,404,845 +0.16(+2.57%)
Apr 13, 2017 6.225 6.345 6.181 6.181 1,722,284 -0.07(-1.17%)
Apr 12, 2017 6.289 6.328 6.213 6.254 628,430 -0.07(-1.05%)
Apr 11, 2017 6.366 6.374 6.158 6.320 1,675,896 -0.07(-1.14%)
Apr 10, 2017 6.435 6.477 6.356 6.393 600,410 -0.04(-0.55%)
Apr 07, 2017 6.421 6.477 6.363 6.428 724,400 -0.01(-0.09%)
Apr 06, 2017 6.494 6.494 6.389 6.434 1,089,716 -0.01(-0.21%)
Apr 05, 2017 6.529 6.661 6.418 6.448 1,258,102 -0.06(-0.94%)
Apr 04, 2017 6.437 6.515 6.416 6.509 746,126 +0.01(+0.12%)
Apr 03, 2017 6.547 6.566 6.385 6.501 1,585,398 -0.02(-0.30%)
Mar 31, 2017 6.520 6.584 6.501 6.521 959,535 -0.03(-0.46%)
Mar 30, 2017 6.509 6.578 6.501 6.551 857,507 +0.03(+0.46%)
Mar 29, 2017 6.479 6.532 6.441 6.521 1,024,436 +0.04(+0.65%)
Mar 28, 2017 6.352 6.532 6.313 6.479 1,310,887 +0.12(+1.92%)
Mar 27, 2017 6.205 6.389 6.174 6.357 1,325,118 +0.00(+0.00%)
Mar 24, 2017 6.422 6.469 6.291 6.357 1,996,179 +0.01(+0.12%)
Mar 23, 2017 6.381 6.417 6.311 6.349 1,120,796 -0.06(-0.88%)
Mar 22, 2017 6.286 6.423 6.254 6.406 1,433,050 +0.11(+1.83%)
Mar 21, 2017 6.626 6.663 6.270 6.291 2,433,788 -0.27(-4.13%)
Mar 20, 2017 6.559 6.611 6.514 6.562 1,339,852 +0.02(+0.25%)
Mar 17, 2017 6.596 6.610 6.541 6.545 963,324 +0.01(+0.18%)
Mar 16, 2017 6.592 6.592 6.490 6.533 875,691 +0.04(+0.63%)
Mar 15, 2017 6.405 6.525 6.341 6.492 1,014,599 +0.13(+2.00%)
Mar 14, 2017 6.383 6.401 6.304 6.365 943,641 -0.06(-0.91%)
Mar 13, 2017 6.396 6.431 6.379 6.423 720,457 +0.03(+0.46%)
Mar 10, 2017 6.386 6.435 6.324 6.394 1,331,843 +0.10(+1.59%)
Mar 09, 2017 6.296 6.323 6.205 6.294 1,358,795 -0.01(-0.11%)
Mar 08, 2017 6.305 6.358 6.277 6.300 872,682 +0.02(+0.25%)
Mar 07, 2017 6.295 6.357 6.215 6.285 1,332,141 +0.01(+0.09%)
Mar 06, 2017 6.234 6.311 6.205 6.279 1,260,022 -0.02(-0.31%)
Mar 03, 2017 6.263 6.309 6.217 6.299 1,168,468 +0.02(+0.26%)
Mar 02, 2017 6.400 6.400 6.263 6.282 1,039,950 -0.12(-1.84%)
Mar 01, 2017 6.233 6.422 6.217 6.400 2,725,189 +0.25(+4.12%)
Feb 28, 2017 6.222 6.222 6.113 6.147 1,525,919 -0.08(-1.27%)
Feb 27, 2017 6.234 6.234 6.189 6.225 1,284,438 -0.02(-0.27%)
Feb 24, 2017 6.085 6.244 6.069 6.242 1,600,101 +0.05(+0.75%)
Feb 23, 2017 6.238 6.238 6.118 6.195 1,373,899 -0.01(-0.22%)
Feb 22, 2017 6.150 6.214 6.126 6.209 1,012,648 +0.03(+0.43%)
Feb 21, 2017 6.158 6.188 6.106 6.183 2,201,795 +0.11(+1.75%)
Feb 17, 2017 6.076 6.076 6.076 0 +0.04(+0.69%)
Feb 16, 2017 6.001 6.071 5.984 6.035 1,596,713 +0.05(+0.80%)
Feb 15, 2017 5.926 5.996 5.899 5.987 1,777,369 +0.06(+1.04%)
Feb 14, 2017 5.872 5.926 5.803 5.926 2,093,617 +0.06(+1.08%)
Feb 13, 2017 5.821 5.888 5.821 5.862 2,025,102 +0.08(+1.38%)
Feb 10, 2017 5.790 5.812 5.737 5.782 632,239 +0.04(+0.61%)
Feb 09, 2017 5.718 5.780 5.697 5.747 775,891 +0.06(+1.06%)
Feb 08, 2017 5.659 5.714 5.610 5.687 1,420,698 +0.03(+0.59%)
Feb 07, 2017 5.627 5.677 5.619 5.654 2,097,201 +0.07(+1.22%)
Feb 06, 2017 5.561 5.591 5.530 5.586 1,230,031 +0.01(+0.17%)
Feb 03, 2017 5.552 5.600 5.540 5.576 1,600,902 +0.10(+1.85%)
Feb 02, 2017 5.453 5.508 5.397 5.475 1,462,908 -0.02(-0.34%)
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.