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

Technology Bull 3X Direxion (NY: TECL )

73.31 +1.59 (+2.22%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 6, 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 (%)
Mar 30, 2012 1.630 1.630 1.575 1.595 14,236,780 -0.01(-0.76%)
Mar 29, 2012 1.589 1.617 1.571 1.607 15,871,360 -0.01(-0.51%)
Mar 28, 2012 1.631 1.654 1.588 1.615 19,353,386 -0.01(-0.84%)
Mar 27, 2012 1.632 1.649 1.626 1.629 17,691,206 +0.01(+0.48%)
Mar 26, 2012 1.578 1.621 1.571 1.621 18,420,606 +0.08(+4.88%)
Mar 23, 2012 1.554 1.554 1.521 1.546 13,109,824 -0.00(-0.05%)
Mar 22, 2012 1.533 1.561 1.528 1.546 22,560,940 -0.02(-1.01%)
Mar 21, 2012 1.576 1.590 1.558 1.562 21,155,654 -0.00(-0.19%)
Mar 20, 2012 1.542 1.570 1.522 1.565 20,601,580 -0.00(-0.03%)
Mar 19, 2012 1.542 1.576 1.526 1.566 19,079,368 +0.03(+2.26%)
Mar 16, 2012 1.545 1.545 1.520 1.531 17,206,376 -0.00(-0.02%)
Mar 15, 2012 1.532 1.545 1.511 1.531 31,415,024 +0.02(+1.04%)
Mar 14, 2012 1.495 1.535 1.482 1.515 45,620,016 +0.03(+1.75%)
Mar 13, 2012 1.424 1.490 1.424 1.489 24,603,426 +0.09(+6.14%)
Mar 12, 2012 1.396 1.407 1.382 1.403 10,713,357 +0.01(+0.51%)
Mar 09, 2012 1.386 1.404 1.386 1.396 18,773,356 +0.02(+1.31%)
Mar 08, 2012 1.361 1.388 1.350 1.378 21,905,384 +0.04(+3.21%)
Mar 07, 2012 1.331 1.346 1.318 1.335 24,458,450 +0.03(+2.50%)
Mar 06, 2012 1.304 1.313 1.278 1.303 36,541,692 -0.05(-3.38%)
Mar 05, 2012 1.386 1.398 1.329 1.348 33,356,232 -0.05(-3.42%)
Mar 02, 2012 1.397 1.417 1.386 1.396 19,054,314 -0.01(-0.43%)
Mar 01, 2012 1.396 1.412 1.381 1.402 26,631,208 +0.02(+1.77%)
Feb 29, 2012 1.403 1.422 1.362 1.378 53,773,900 -0.02(-1.41%)
Feb 28, 2012 1.368 1.398 1.361 1.397 18,598,686 +0.03(+2.46%)
Feb 27, 2012 1.332 1.380 1.313 1.364 27,669,536 +0.01(+0.41%)
Feb 24, 2012 1.355 1.367 1.347 1.358 19,864,746 +0.02(+1.44%)
Feb 23, 2012 1.318 1.346 1.292 1.339 20,709,594 +0.02(+1.40%)
Feb 22, 2012 1.335 1.349 1.316 1.320 17,601,880 -0.02(-1.69%)
Feb 21, 2012 1.334 1.363 1.317 1.343 31,466,732 +0.02(+1.16%)
Feb 17, 2012 1.349 1.349 1.317 1.328 30,977,302 -0.01(-0.66%)
Feb 16, 2012 1.271 1.342 1.264 1.337 55,251,756 +0.06(+5.09%)
Feb 15, 2012 1.312 1.345 1.266 1.272 108,809,880 -0.02(-1.90%)
Feb 14, 2012 1.280 1.297 1.262 1.296 50,863,036 +0.01(+0.72%)
Feb 13, 2012 1.288 1.295 1.261 1.287 47,714,948 +0.03(+2.13%)
Feb 10, 2012 1.260 1.274 1.247 1.260 28,570,074 -0.03(-2.58%)
Feb 09, 2012 1.272 1.300 1.259 1.294 58,269,448 +0.04(+2.81%)
Feb 08, 2012 1.232 1.259 1.225 1.258 42,899,180 +0.03(+2.26%)
Feb 07, 2012 1.213 1.238 1.197 1.231 30,115,204 +0.01(+1.16%)
Feb 06, 2012 1.203 1.217 1.193 1.216 22,472,148 +0.00(+0.13%)
Feb 03, 2012 1.198 1.224 1.192 1.215 29,262,964 +0.05(+4.12%)
Feb 02, 2012 1.171 1.185 1.159 1.167 22,485,946 +0.01(+0.50%)
Feb 01, 2012 1.153 1.178 1.142 1.161 29,062,462 +0.04(+3.11%)
Jan 31, 2012 1.141 1.144 1.104 1.126 27,014,184 +0.00(+0.37%)
Jan 30, 2012 1.082 1.126 1.077 1.122 25,038,560 +0.01(+0.92%)
Jan 27, 2012 1.093 1.119 1.088 1.112 18,001,654 +0.01(+0.62%)
Jan 26, 2012 1.136 1.145 1.088 1.105 27,581,812 -0.02(-1.63%)
Jan 25, 2012 1.125 1.133 1.096 1.123 37,670,372 +0.03(+2.90%)
Jan 24, 2012 1.074 1.102 1.073 1.091 21,060,124 +0.00(+0.39%)
Jan 23, 2012 1.075 1.103 1.065 1.087 17,600,976 +0.01(+1.12%)
Jan 20, 2012 1.059 1.079 1.055 1.075 19,920,272 +0.01(+1.12%)
Jan 19, 2012 1.054 1.071 1.052 1.063 28,171,862 +0.02(+2.34%)
Jan 18, 2012 0.9949 1.040 0.9944 1.039 22,672,526 +0.05(+5.39%)
Jan 17, 2012 0.9951 1.006 0.9783 0.9856 14,413,093 +0.02(+1.58%)
Jan 13, 2012 0.9727 0.9767 0.9513 0.9703 18,592,976 -0.02(-2.11%)
Jan 12, 2012 0.9876 0.9944 0.9640 0.9912 16,311,465 +0.01(+1.00%)
Jan 11, 2012 0.9688 0.9873 0.9632 0.9814 12,614,111 +0.01(+0.81%)
Jan 10, 2012 0.9934 0.9970 0.9698 0.9735 16,503,630 +0.01(+1.22%)
Jan 09, 2012 0.9713 0.9754 0.9535 0.9618 13,994,016 -0.00(-0.13%)
Jan 06, 2012 0.9610 0.9715 0.9479 0.9630 19,605,308 +0.00(+0.36%)
Jan 05, 2012 0.9352 0.9642 0.9294 0.9596 18,909,954 +0.02(+1.83%)
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.