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

Technology Bull 3X Direxion (NY: TECL )

74.70 +0.73 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2009 0.4559 0.4677 0.4420 0.4648 40,992,472 +0.01(+1.88%)
Apr 30, 2009 0.4666 0.4889 0.4482 0.4562 64,864,400 +0.01(+1.31%)
Apr 29, 2009 0.4322 0.4657 0.4322 0.4503 52,274,028 +0.02(+5.84%)
Apr 28, 2009 0.4241 0.4383 0.4155 0.4255 44,261,140 -0.01(-1.62%)
Apr 27, 2009 0.4221 0.4533 0.4218 0.4325 60,383,680 -0.01(-1.39%)
Apr 24, 2009 0.4255 0.4477 0.4136 0.4386 73,490,712 +0.03(+6.14%)
Apr 23, 2009 0.4135 0.4152 0.3875 0.4132 86,389,112 +0.01(+1.43%)
Apr 22, 2009 0.3950 0.4330 0.3896 0.4074 74,019,360 +0.00(+0.78%)
Apr 21, 2009 0.3745 0.4052 0.3715 0.4042 64,960,176 +0.02(+5.25%)
Apr 20, 2009 0.4030 0.4032 0.3808 0.3840 58,324,768 -0.04(-9.68%)
Apr 17, 2009 0.4261 0.4312 0.4097 0.4252 54,586,264 -0.00(-0.07%)
Apr 16, 2009 0.4045 0.4326 0.3898 0.4255 63,323,132 +0.04(+9.51%)
Apr 15, 2009 0.3841 0.3903 0.3699 0.3885 40,424,888 -0.01(-1.94%)
Apr 14, 2009 0.4004 0.4100 0.3868 0.3962 36,636,604 -0.01(-2.46%)
Apr 13, 2009 0.4097 0.4156 0.3934 0.4062 37,474,264 -0.01(-1.59%)
Apr 09, 2009 0.4021 0.4179 0.3902 0.4128 42,762,252 +0.03(+8.72%)
Apr 08, 2009 0.3719 0.3879 0.3652 0.3797 36,396,920 +0.02(+6.02%)
Apr 07, 2009 0.3739 0.3780 0.3542 0.3581 31,725,306 -0.03(-8.38%)
Apr 06, 2009 0.3831 0.3928 0.3680 0.3909 31,486,774 -0.01(-3.08%)
Apr 03, 2009 0.3861 0.4060 0.3812 0.4033 37,959,544 +0.02(+4.58%)
Apr 02, 2009 0.3739 0.4088 0.3724 0.3856 70,413,760 +0.03(+9.22%)
Apr 01, 2009 0.3142 0.3567 0.3136 0.3531 39,988,232 +0.03(+7.69%)
Mar 31, 2009 0.3248 0.3481 0.3223 0.3279 40,669,500 +0.02(+5.04%)
Mar 30, 2009 0.3185 0.3205 0.2982 0.3121 42,710,012 -0.06(-15.77%)
Mar 26, 2009 0.3486 0.3709 0.3436 0.3706 51,549,556 +0.04(+11.95%)
Mar 25, 2009 0.3373 0.3542 0.3101 0.3310 36,941,672 -0.00(-0.22%)
Mar 24, 2009 0.3348 0.3485 0.3287 0.3318 29,268,344 -0.01(-3.95%)
Mar 23, 2009 0.3234 0.3458 0.3217 0.3454 33,836,296 +0.05(+18.41%)
Mar 20, 2009 0.3097 0.3226 0.2866 0.2917 29,688,570 -0.02(-5.18%)
Mar 19, 2009 0.3197 0.3207 0.3023 0.3076 21,043,368 +0.01(+1.69%)
Mar 18, 2009 0.2860 0.3165 0.2818 0.3025 38,605,984 +0.01(+4.65%)
Mar 17, 2009 0.2667 0.2891 0.2611 0.2891 21,974,504 +0.03(+10.74%)
Mar 16, 2009 0.2793 0.2824 0.2593 0.2610 32,784,908 -0.01(-4.38%)
Mar 13, 2009 0.2762 0.2810 0.2627 0.2730 0 -0.00(-1.02%)
Mar 12, 2009 0.2587 0.2777 0.2476 0.2758 29,725,534 +0.02(+8.07%)
Mar 11, 2009 0.2462 0.2617 0.2374 0.2552 25,036,342 +0.02(+7.69%)
Mar 10, 2009 0.2090 0.2377 0.2070 0.2370 30,034,214 +0.04(+20.60%)
Mar 09, 2009 0.2071 0.2232 0.1939 0.1965 26,046,990 -0.02(-7.67%)
Mar 06, 2009 0.2184 0.2293 0.1978 0.2128 0 -0.01(-3.21%)
Mar 05, 2009 0.2331 0.2416 0.2199 0.2199 23,702,394 -0.02(-9.34%)
Mar 04, 2009 0.2339 0.2530 0.2333 0.2425 21,269,252 +0.02(+7.68%)
Mar 02, 2009 0.2362 0.2501 0.2221 0.2252 15,175,801 -0.02(-9.07%)
Feb 27, 2009 0.2542 0.2604 0.2313 0.2477 0 -0.00(-0.88%)
Feb 26, 2009 0.2683 0.2770 0.2496 0.2499 15,497,953 -0.01(-3.37%)
Feb 25, 2009 0.2555 0.2726 0.2393 0.2586 12,289,248 +0.00(+0.74%)
Feb 24, 2009 0.2389 0.2624 0.2363 0.2567 13,806,697 +0.02(+8.57%)
Feb 23, 2009 0.2764 0.2764 0.2339 0.2364 20,170,880 -0.03(-12.64%)
Feb 20, 2009 0.2580 0.2778 0.2575 0.2706 14,455,765 +0.00(+0.09%)
Feb 19, 2009 0.2983 0.3019 0.2678 0.2704 12,244,236 -0.03(-9.12%)
Feb 18, 2009 0.3041 0.3108 0.2874 0.2975 20,595,378 +0.00(+0.41%)
Feb 17, 2009 0.3149 0.3149 0.2949 0.2963 18,916,442 -0.04(-13.10%)
Feb 13, 2009 0.3417 0.3551 0.3393 0.3410 11,523,542 -0.00(-1.02%)
Feb 12, 2009 0.3293 0.3445 0.3116 0.3445 11,994,695 +0.01(+2.04%)
Feb 11, 2009 0.3409 0.3431 0.3226 0.3377 9,874,341 +0.00(+0.49%)
Feb 10, 2009 0.3737 0.3862 0.3282 0.3360 38,410,820 -0.05(-12.13%)
Feb 09, 2009 0.3797 0.3867 0.3694 0.3824 19,405,666 +0.00(+1.16%)
Feb 06, 2009 0.3470 0.3841 0.3434 0.3780 17,588,736 +0.04(+10.81%)
Feb 05, 2009 0.3081 0.3502 0.3044 0.3411 14,631,051 +0.02(+5.74%)
Feb 04, 2009 0.3226 0.3456 0.3170 0.3226 14,169,426 +0.01(+2.04%)
Feb 03, 2009 0.3034 0.3198 0.2869 0.3162 9,425,201 +0.01(+4.93%)
Feb 02, 2009 0.2784 0.3092 0.2784 0.3013 9,538,883 +0.01(+3.25%)
Jan 30, 2009 0.3206 0.3287 0.2891 0.2918 0 -0.03(-8.35%)
Jan 29, 2009 0.3338 0.3374 0.3159 0.3184 13,859,431 -0.03(-9.29%)
Jan 28, 2009 0.3375 0.3593 0.3340 0.3510 16,731,034 +0.03(+9.95%)
Jan 27, 2009 0.3091 0.3249 0.3091 0.3193 4,874,005 +0.01(+4.07%)
Jan 26, 2009 0.3013 0.3212 0.2982 0.3068 5,150,980 +0.01(+2.50%)
Jan 23, 2009 0.2731 0.3112 0.2678 0.2993 6,515,649 +0.01(+4.71%)
Jan 22, 2009 0.2783 0.2971 0.2675 0.2859 9,260,758 -0.02(-5.25%)
Jan 21, 2009 0.2743 0.3017 0.2700 0.3017 9,363,104 +0.04(+14.80%)
Jan 20, 2009 0.3050 0.3069 0.2624 0.2628 16,455,045 -0.05(-15.37%)
Jan 16, 2009 0.3188 0.3213 0.2884 0.3105 10,473,797 +0.01(+3.59%)
Jan 15, 2009 0.2894 0.3052 0.2724 0.2997 10,041,906 +0.01(+1.99%)
Jan 14, 2009 0.3129 0.3129 0.2876 0.2939 3,901,635 -0.03(-9.76%)
Jan 13, 2009 0.3272 0.3404 0.3155 0.3257 10,768,678 -0.01(-2.25%)
Jan 12, 2009 0.3472 0.3472 0.3212 0.3332 3,845,452 -0.01(-3.80%)
Jan 09, 2009 0.3671 0.3671 0.3432 0.3463 5,186,629 -0.02(-6.63%)
Jan 08, 2009 0.3607 0.3711 0.3512 0.3709 5,154,923 +0.01(+1.55%)
Jan 07, 2009 0.3886 0.3886 0.3586 0.3652 5,236,241 -0.04(-10.53%)
Jan 06, 2009 0.3904 0.4190 0.3885 0.4082 5,415,141 +0.03(+8.85%)
Jan 05, 2009 0.3694 0.3850 0.3612 0.3750 5,699,673 +0.00(+0.77%)
Jan 02, 2009 0.3322 0.3722 0.3283 0.3722 0 +0.04(+12.02%)
Jan 01, 2009 0.3196 0.3394 0.3196 0.3322 0 +0.00(+0.00%)
Dec 31, 2008 0.3196 0.3394 0.3196 0.3322 1,647,229 +0.01(+3.47%)
Dec 30, 2008 0.3082 0.3225 0.3049 0.3211 3,566,834 +0.02(+6.33%)
Dec 29, 2008 0.3029 0.3029 0.2907 0.3020 1,830,729 -0.01(-1.70%)
Dec 26, 2008 0.3048 0.3072 0.3016 0.3072 0 +0.00(+1.26%)
Dec 24, 2008 0.3007 0.3058 0.3007 0.3034 837,824 -0.00(-0.06%)
Dec 23, 2008 0.3195 0.3212 0.2985 0.3036 2,593,971 +0.00(+1.24%)
Dec 22, 2008 0.3320 0.3320 0.2922 0.2999 3,700,393 -0.03(-9.85%)
Dec 19, 2008 0.3391 0.3461 0.3285 0.3326 3,254,703 +0.01(+3.35%)
Dec 18, 2008 0.3384 0.3463 0.3120 0.3218 2,680,054 -0.03(-8.97%)
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.