Skip to main content

Technology Bull 3X Direxion (NY: TECL )

97.77 +4.97 (+5.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.281 8.381 8.085 8.299 8,212,122 +0.23(+2.79%)
Dec 28, 2018 8.302 8.473 7.856 8.074 6,957,464 -0.05(-0.66%)
Dec 27, 2018 7.621 8.152 7.176 8.127 7,431,684 +0.19(+2.45%)
Dec 26, 2018 6.893 7.945 6.760 7.933 11,087,717 +1.20(+17.82%)
Dec 24, 2018 7.105 7.379 6.733 6.733 5,229,620 -0.57(-7.83%)
Dec 21, 2018 8.097 8.349 7.218 7.305 10,929,354 -0.77(-9.55%)
Dec 20, 2018 8.412 8.667 7.709 8.076 9,045,871 -0.47(-5.48%)
Dec 19, 2018 9.043 9.517 8.239 8.545 7,865,017 -0.53(-5.79%)
Dec 18, 2018 9.101 9.300 8.857 9.070 3,869,304 +0.20(+2.27%)
Dec 17, 2018 9.360 9.550 8.639 8.869 6,386,528 -0.59(-6.28%)
Dec 14, 2018 9.861 10.01 9.438 9.464 3,476,171 -0.75(-7.39%)
Dec 13, 2018 10.34 10.54 10.05 10.22 2,919,881 +0.04(+0.36%)
Dec 12, 2018 10.45 10.64 10.16 10.18 3,457,234 +0.24(+2.40%)
Dec 11, 2018 10.41 10.43 9.707 9.943 4,510,921 +0.03(+0.29%)
Dec 10, 2018 9.393 10.01 9.192 9.915 5,837,213 +0.42(+4.38%)
Dec 07, 2018 10.48 10.63 9.387 9.499 6,291,727 -1.13(-10.64%)
Dec 06, 2018 9.836 10.63 9.674 10.63 6,970,492 +0.07(+0.62%)
Dec 04, 2018 11.76 11.76 10.50 10.56 4,635,578 -1.39(-11.62%)
Dec 03, 2018 12.11 12.11 11.57 11.95 4,959,290 +0.73(+6.53%)
Nov 30, 2018 10.93 11.23 10.78 11.22 3,007,083 +0.32(+2.92%)
Nov 29, 2018 11.14 11.17 10.73 10.90 3,581,368 -0.31(-2.75%)
Nov 28, 2018 10.40 11.22 10.35 11.21 5,311,578 +1.05(+10.30%)
Nov 27, 2018 9.851 10.21 9.715 10.16 2,659,742 +0.07(+0.68%)
Nov 26, 2018 9.861 10.10 9.684 10.10 3,703,628 +0.64(+6.79%)
Nov 23, 2018 9.402 9.787 9.376 9.454 1,498,420 -0.27(-2.76%)
Nov 21, 2018 9.723 9.723 9.723 0 +0.17(+1.83%)
Nov 20, 2018 9.348 9.926 9.149 9.548 5,564,066 -0.65(-6.35%)
Nov 19, 2018 11.33 11.37 10.11 10.20 6,045,722 -1.32(-11.46%)
Nov 16, 2018 11.14 11.71 11.09 11.52 3,148,424 -0.04(-0.37%)
Nov 15, 2018 10.84 11.64 10.62 11.56 4,293,492 +0.80(+7.45%)
Nov 14, 2018 11.52 11.60 10.60 10.76 2,952,410 -0.42(-3.75%)
Nov 13, 2018 11.21 11.73 11.07 11.18 2,446,245 +0.04(+0.32%)
Nov 12, 2018 12.09 12.16 11.08 11.14 4,020,058 -1.33(-10.67%)
Nov 09, 2018 12.74 12.81 12.13 12.47 2,451,960 -0.63(-4.83%)
Nov 08, 2018 13.01 13.18 12.89 13.10 2,015,022 -0.04(-0.33%)
Nov 07, 2018 12.54 13.17 12.48 13.15 3,450,341 +1.04(+8.58%)
Nov 06, 2018 11.84 12.26 11.83 12.11 1,811,275 +0.20(+1.66%)
Nov 05, 2018 11.91 11.95 11.38 11.91 1,650,618 -0.03(-0.26%)
Nov 02, 2018 12.30 12.60 11.62 11.94 4,743,120 -0.75(-5.88%)
Nov 01, 2018 12.33 12.70 11.99 12.69 3,089,788 +0.45(+3.71%)
Oct 31, 2018 11.94 12.53 11.94 12.23 4,220,916 +0.82(+7.17%)
Oct 30, 2018 10.98 11.54 10.75 11.42 3,686,462 +0.35(+3.16%)
Oct 29, 2018 12.16 12.39 10.38 11.07 5,344,793 -0.58(-4.96%)
Oct 26, 2018 11.41 12.31 11.15 11.65 5,524,593 -0.73(-5.91%)
Oct 25, 2018 11.78 12.59 11.66 12.38 3,963,327 +1.09(+9.66%)
Oct 24, 2018 12.91 12.99 11.23 11.29 5,488,100 -1.72(-13.25%)
Oct 23, 2018 12.39 13.20 11.94 13.01 4,288,432 -0.14(-1.10%)
Oct 22, 2018 13.05 13.39 12.79 13.15 2,771,320 +0.31(+2.39%)
Oct 19, 2018 13.08 13.48 12.70 12.85 3,959,599 +0.00(+0.00%)
Oct 18, 2018 13.48 13.49 12.62 12.85 2,641,736 -0.85(-6.18%)
Oct 17, 2018 13.91 13.95 13.30 13.69 2,395,352 -0.42(-2.95%)
Oct 16, 2018 13.20 13.96 13.12 14.11 3,532,943 +1.38(+10.87%)
Oct 15, 2018 13.22 13.25 12.68 12.72 2,553,204 -0.65(-4.88%)
Oct 12, 2018 13.23 13.49 12.64 13.38 4,922,357 +1.14(+9.32%)
Oct 11, 2018 12.66 13.22 11.91 12.24 4,852,690 -0.55(-4.34%)
Oct 10, 2018 14.58 14.58 12.69 12.79 6,918,267 -2.05(-13.84%)
Oct 09, 2018 14.69 15.09 14.57 14.85 1,688,257 +0.15(+1.00%)
Oct 08, 2018 15.04 15.14 14.20 14.70 3,406,525 -0.51(-3.38%)
Oct 05, 2018 15.81 15.92 14.77 15.21 3,402,428 -0.63(-3.96%)
Oct 04, 2018 16.53 16.53 15.51 15.84 4,241,072 -0.87(-5.20%)
Oct 03, 2018 16.75 16.94 16.64 16.71 1,451,276 +0.15(+0.91%)
Oct 02, 2018 16.53 16.85 16.37 16.56 1,220,849 -0.01(-0.04%)
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.