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 (%)
Aug 31, 2016 4.479 4.503 4.435 4.488 311,740 -0.01(-0.27%)
Aug 30, 2016 4.514 4.548 4.459 4.500 589,424 -0.04(-0.89%)
Aug 29, 2016 4.543 4.567 4.502 4.541 402,053 +0.05(+1.04%)
Aug 26, 2016 4.483 4.595 4.428 4.494 904,204 +0.01(+0.15%)
Aug 25, 2016 4.431 4.505 4.421 4.487 402,905 +0.02(+0.44%)
Aug 24, 2016 4.518 4.537 4.431 4.468 440,443 -0.07(-1.44%)
Aug 23, 2016 4.529 4.570 4.529 4.533 757,102 +0.05(+1.09%)
Aug 22, 2016 4.472 4.505 4.419 4.484 389,352 -0.01(-0.13%)
Aug 19, 2016 4.456 4.500 4.415 4.490 257,949 +0.01(+0.28%)
Aug 18, 2016 4.475 4.497 4.439 4.477 527,285 -0.01(-0.13%)
Aug 17, 2016 4.491 4.491 4.405 4.483 561,866 -0.01(-0.13%)
Aug 16, 2016 4.542 4.549 4.487 4.489 815,133 -0.09(-1.94%)
Aug 15, 2016 4.529 4.610 4.529 4.578 707,274 +0.06(+1.27%)
Aug 12, 2016 4.515 4.532 4.494 4.520 510,087 -0.02(-0.45%)
Aug 11, 2016 4.531 4.569 4.515 4.541 606,724 +0.05(+1.15%)
Aug 10, 2016 4.535 4.535 4.472 4.489 789,762 -0.04(-0.88%)
Aug 09, 2016 4.526 4.563 4.505 4.529 1,052,743 +0.02(+0.52%)
Aug 08, 2016 4.523 4.534 4.475 4.505 628,758 +0.01(+0.13%)
Aug 05, 2016 4.383 4.510 4.383 4.500 1,012,464 +0.13(+2.94%)
Aug 04, 2016 4.315 4.384 4.304 4.371 1,614,466 +0.07(+1.54%)
Aug 03, 2016 4.244 4.305 4.244 4.305 793,274 +0.04(+0.98%)
Aug 02, 2016 4.338 4.362 4.203 4.263 1,067,210 -0.10(-2.28%)
Aug 01, 2016 4.342 4.390 4.321 4.362 1,000,081 +0.03(+0.65%)
Jul 29, 2016 4.349 4.369 4.303 4.334 1,240,761 +0.03(+0.70%)
Jul 28, 2016 4.310 4.328 4.243 4.304 1,870,680 +0.03(+0.68%)
Jul 27, 2016 4.313 4.338 4.229 4.275 1,719,861 +0.09(+2.21%)
Jul 26, 2016 4.169 4.218 4.124 4.182 1,024,702 +0.03(+0.73%)
Jul 25, 2016 4.149 4.169 4.117 4.152 484,480 -0.02(-0.42%)
Jul 22, 2016 4.091 4.169 4.066 4.169 958,929 +0.07(+1.69%)
Jul 21, 2016 4.165 4.181 4.070 4.100 1,128,691 -0.06(-1.54%)
Jul 20, 2016 4.084 4.186 4.084 4.165 1,882,919 +0.15(+3.74%)
Jul 19, 2016 4.010 4.033 3.993 4.015 619,240 -0.02(-0.44%)
Jul 18, 2016 3.962 4.045 3.962 4.032 1,296,369 +0.07(+1.87%)
Jul 15, 2016 3.993 4.005 3.923 3.958 987,380 -0.01(-0.34%)
Jul 14, 2016 3.957 3.992 3.935 3.972 1,272,590 +0.08(+2.08%)
Jul 13, 2016 3.909 3.926 3.886 3.891 924,882 +0.00(+0.10%)
Jul 12, 2016 3.851 3.902 3.841 3.887 2,072,528 +0.09(+2.44%)
Jul 11, 2016 3.760 3.819 3.760 3.795 1,635,606 +0.06(+1.67%)
Jul 08, 2016 3.615 3.736 3.560 3.732 3,825,974 +0.17(+4.84%)
Jul 07, 2016 3.554 3.613 3.527 3.560 2,036,664 +0.00(+0.03%)
Jul 06, 2016 3.460 3.564 3.421 3.559 1,821,817 +0.06(+1.78%)
Jul 05, 2016 3.530 3.530 3.462 3.496 1,131,669 -0.08(-2.22%)
Jul 01, 2016 3.546 3.576 3.576 3.576 2,134,605 +0.03(+0.72%)
Jun 30, 2016 3.460 3.550 3.438 3.550 1,457,928 +0.11(+3.29%)
Jun 29, 2016 3.354 3.448 3.351 3.437 1,241,171 +0.16(+4.81%)
Jun 28, 2016 3.206 3.281 3.191 3.279 2,312,992 +0.17(+5.45%)
Jun 27, 2016 3.241 3.241 3.066 3.110 2,495,373 -0.19(-5.89%)
Jun 24, 2016 3.326 3.515 3.278 3.305 4,593,108 -0.43(-11.57%)
Jun 23, 2016 3.643 3.737 3.618 3.737 2,051,449 +0.15(+4.32%)
Jun 22, 2016 3.643 3.662 3.575 3.582 1,665,721 -0.04(-1.05%)
Jun 21, 2016 3.569 3.643 3.569 3.620 1,394,690 +0.07(+1.89%)
Jun 20, 2016 3.612 3.639 3.551 3.553 1,814,979 +0.05(+1.56%)
Jun 17, 2016 3.562 3.562 3.458 3.498 1,133,055 -0.08(-2.36%)
Jun 16, 2016 3.498 3.590 3.443 3.583 988,715 +0.02(+0.63%)
Jun 15, 2016 3.608 3.616 3.545 3.561 1,130,334 -0.02(-0.44%)
Jun 14, 2016 3.555 3.597 3.505 3.576 1,438,337 +0.01(+0.36%)
Jun 13, 2016 3.608 3.644 3.556 3.564 1,893,237 -0.11(-3.02%)
Jun 10, 2016 3.669 3.714 3.645 3.675 1,094,069 -0.10(-2.61%)
Jun 09, 2016 3.724 3.780 3.705 3.773 850,638 +0.00(+0.13%)
Jun 08, 2016 3.748 3.784 3.726 3.768 1,047,630 +0.03(+0.73%)
Jun 07, 2016 3.734 3.771 3.734 3.741 747,204 +0.04(+1.03%)
Jun 06, 2016 3.692 3.736 3.689 3.703 522,973 +0.04(+0.98%)
Jun 03, 2016 3.681 3.701 3.622 3.667 684,028 -0.04(-0.97%)
Jun 02, 2016 3.710 3.710 3.616 3.703 662,487 -0.01(-0.37%)
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.