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 (%)
May 31, 2017 7.798 7.824 7.620 7.689 1,294,624 -0.05(-0.60%)
May 30, 2017 7.607 7.753 7.607 7.736 860,249 +0.09(+1.12%)
May 26, 2017 7.657 7.659 7.582 7.650 1,016,601 -0.01(-0.09%)
May 25, 2017 7.570 7.694 7.515 7.657 1,138,723 +0.18(+2.44%)
May 24, 2017 7.467 7.486 7.413 7.475 669,027 +0.08(+1.12%)
May 23, 2017 7.449 7.459 7.339 7.392 1,049,642 +0.02(+0.30%)
May 22, 2017 7.223 7.388 7.223 7.370 1,139,575 +0.18(+2.49%)
May 19, 2017 7.197 7.259 7.136 7.191 1,559,031 +0.11(+1.53%)
May 18, 2017 6.905 7.152 6.867 7.083 2,405,656 +0.15(+2.09%)
May 17, 2017 7.368 7.402 6.934 6.937 4,152,387 -0.63(-8.27%)
May 16, 2017 7.508 7.563 7.441 7.563 879,490 +0.11(+1.48%)
May 15, 2017 7.383 7.459 7.358 7.453 983,417 +0.10(+1.40%)
May 12, 2017 7.291 7.349 7.290 7.349 690,178 +0.06(+0.81%)
May 11, 2017 7.273 7.293 7.161 7.290 1,410,903 -0.02(-0.33%)
May 10, 2017 7.260 7.328 7.212 7.314 766,045 +0.08(+1.17%)
May 09, 2017 7.246 7.285 7.191 7.230 1,500,630 +0.02(+0.34%)
May 08, 2017 7.139 7.215 7.095 7.205 1,132,860 +0.09(+1.23%)
May 05, 2017 7.082 7.118 7.018 7.118 558,611 +0.08(+1.16%)
May 04, 2017 7.042 7.064 6.969 7.036 759,422 -0.01(-0.08%)
May 03, 2017 7.015 7.080 6.959 7.042 1,351,947 -0.04(-0.62%)
May 02, 2017 7.100 7.125 7.022 7.085 1,243,707 +0.04(+0.61%)
May 01, 2017 6.936 7.072 6.936 7.043 2,131,063 +0.15(+2.19%)
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%)
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.