Skip to main content

Technology Bull 3X Direxion (NY: TECL )

80.14 -0.50 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 0.7000 0.7168 0.6939 0.6972 50,715,184 -0.00(-0.19%)
Jul 30, 2009 0.7106 0.7330 0.6970 0.6986 77,236,120 +0.01(+1.12%)
Jul 29, 2009 0.6871 0.6917 0.6686 0.6908 51,238,412 -0.01(-0.85%)
Jul 28, 2009 0.6777 0.7000 0.6635 0.6967 61,629,740 +0.02(+2.74%)
Jul 27, 2009 0.6925 0.6981 0.6693 0.6782 91,313,544 -0.02(-2.70%)
Jul 24, 2009 0.6762 0.6983 0.6611 0.6970 91,519,880 -0.01(-1.89%)
Jul 23, 2009 0.6731 0.7215 0.6690 0.7104 87,112,592 +0.03(+4.97%)
Jul 22, 2009 0.6590 0.6852 0.6590 0.6768 75,391,920 +0.01(+1.73%)
Jul 21, 2009 0.6669 0.6669 0.6367 0.6653 72,277,512 +0.01(+1.78%)
Jul 20, 2009 0.6471 0.6581 0.6361 0.6536 133,252,928 +0.02(+2.79%)
Jul 17, 2009 0.6195 0.6364 0.6112 0.6359 83,664,040 +0.02(+3.07%)
Jul 16, 2009 0.5807 0.6216 0.5770 0.6170 117,050,216 +0.03(+4.71%)
Jul 15, 2009 0.5577 0.5903 0.5542 0.5893 107,558,976 +0.07(+12.69%)
Jul 14, 2009 0.5183 0.5258 0.5070 0.5229 60,450,380 +0.01(+1.06%)
Jul 13, 2009 0.4900 0.5183 0.4894 0.5174 100,064,216 +0.03(+6.05%)
Jul 10, 2009 0.4764 0.4956 0.4631 0.4879 75,163,408 +0.01(+1.40%)
Jul 09, 2009 0.4806 0.4904 0.4769 0.4811 60,066,460 +0.01(+1.42%)
Jul 08, 2009 0.4735 0.4806 0.4536 0.4744 87,648,968 +0.00(+0.48%)
Jul 07, 2009 0.5083 0.5137 0.4705 0.4721 46,204,072 -0.04(-7.36%)
Jul 06, 2009 0.5088 0.5191 0.4949 0.5096 43,570,016 -0.01(-2.17%)
Jul 02, 2009 0.5423 0.5435 0.5158 0.5209 34,636,500 -0.03(-6.24%)
Jul 01, 2009 0.5589 0.5747 0.5548 0.5556 39,474,364 +0.01(+1.47%)
Jun 30, 2009 0.5587 0.5684 0.5348 0.5476 29,375,782 -0.01(-1.25%)
Jun 29, 2009 0.5502 0.5639 0.5440 0.5545 39,234,848 +0.01(+1.75%)
Jun 26, 2009 0.5421 0.5532 0.5363 0.5450 35,337,648 -0.00(-0.13%)
Jun 25, 2009 0.5357 0.5500 0.5334 0.5457 52,207,004 +0.03(+5.53%)
Jun 24, 2009 0.5097 0.5318 0.5065 0.5171 46,130,472 +0.02(+4.69%)
Jun 23, 2009 0.5022 0.5031 0.4837 0.4940 35,155,952 -0.00(-0.86%)
Jun 22, 2009 0.5290 0.5380 0.4956 0.4982 50,098,972 -0.05(-8.42%)
Jun 19, 2009 0.5382 0.5510 0.5349 0.5441 35,855,128 +0.02(+3.98%)
Jun 18, 2009 0.5338 0.5377 0.5197 0.5232 26,384,092 -0.01(-1.67%)
Jun 17, 2009 0.5235 0.5432 0.5101 0.5321 44,475,688 +0.01(+2.31%)
Jun 16, 2009 0.5454 0.5516 0.5197 0.5201 39,767,604 -0.02(-3.32%)
Jun 15, 2009 0.5491 0.5553 0.5230 0.5379 41,802,204 -0.03(-4.58%)
Jun 12, 2009 0.5609 0.5648 0.5408 0.5637 42,332,992 -0.00(-0.42%)
Jun 11, 2009 0.5625 0.5839 0.5586 0.5661 48,370,096 +0.01(+1.05%)
Jun 10, 2009 0.5699 0.5762 0.5358 0.5602 42,059,464 -0.00(-0.27%)
Jun 09, 2009 0.5520 0.5724 0.5477 0.5617 48,687,976 +0.02(+3.04%)
Jun 08, 2009 0.5251 0.5552 0.5163 0.5451 39,787,648 -0.00(-0.71%)
Jun 05, 2009 0.5581 0.5606 0.5357 0.5491 61,609,536 +0.01(+1.96%)
Jun 04, 2009 0.5240 0.5424 0.5226 0.5385 48,863,260 +0.02(+4.03%)
Jun 03, 2009 0.5212 0.5212 0.4981 0.5176 40,277,856 -0.01(-1.84%)
Jun 02, 2009 0.5288 0.5488 0.5165 0.5273 46,304,444 -0.01(-1.65%)
Jun 01, 2009 0.4987 0.5405 0.4987 0.5361 82,934,480 +0.05(+10.23%)
May 29, 2009 0.4809 0.4864 0.4607 0.4864 42,852,936 +0.01(+3.10%)
May 28, 2009 0.4654 0.4744 0.4410 0.4718 70,714,720 +0.02(+4.32%)
May 27, 2009 0.4599 0.4824 0.4494 0.4522 63,451,272 -0.01(-2.00%)
May 26, 2009 0.4089 0.4629 0.4089 0.4615 52,471,492 +0.04(+9.89%)
May 22, 2009 0.4306 0.4346 0.4086 0.4200 33,713,744 -0.01(-1.32%)
May 21, 2009 0.4358 0.4444 0.4109 0.4256 43,908,924 -0.02(-4.21%)
May 20, 2009 0.4626 0.4758 0.4417 0.4442 74,336,752 -0.01(-2.87%)
May 19, 2009 0.4454 0.4711 0.4383 0.4574 59,569,512 +0.01(+2.59%)
May 18, 2009 0.4190 0.4458 0.4167 0.4458 114,215,080 +0.03(+7.95%)
May 15, 2009 0.4109 0.4291 0.4099 0.4130 45,286,572 +0.00(+0.42%)
May 14, 2009 0.3957 0.4204 0.3947 0.4113 79,854,568 +0.02(+3.94%)
May 13, 2009 0.4203 0.4203 0.3948 0.3957 68,201,576 -0.02(-5.11%)
May 12, 2009 0.4385 0.4472 0.4144 0.4170 76,846,776 -0.02(-4.52%)
May 11, 2009 0.4161 0.4501 0.4133 0.4367 74,716,896 +0.00(+0.69%)
May 08, 2009 0.4469 0.4504 0.4160 0.4337 100,809,224 -0.00(-0.57%)
May 07, 2009 0.4961 0.4961 0.4257 0.4362 70,907,088 -0.05(-9.54%)
May 06, 2009 0.4970 0.4991 0.4646 0.4822 61,516,716 -0.00(-0.41%)
May 05, 2009 0.4870 0.4901 0.4714 0.4842 43,631,456 -0.01(-1.37%)
May 04, 2009 0.4877 0.4925 0.4834 0.4909 56,687,560 +0.03(+5.62%)
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.