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

Technology Bull 3X Direxion (NY: TECL )

73.97 -0.17 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 30, 2011 0.8990 0.9033 0.8875 0.8875 15,308,210 -0.01(-0.98%)
Dec 29, 2011 0.8805 0.9002 0.8780 0.8963 19,143,724 +0.02(+2.31%)
Dec 28, 2011 0.9043 0.9082 0.8710 0.8761 21,924,358 -0.03(-3.36%)
Dec 27, 2011 0.8968 0.9182 0.8960 0.9065 15,868,403 +0.01(+0.76%)
Dec 23, 2011 0.8822 0.9009 0.8756 0.8997 16,890,714 +0.05(+6.33%)
Dec 21, 2011 0.8787 0.8863 0.8125 0.8461 65,906,796 -0.05(-5.94%)
Dec 20, 2011 0.8607 0.9033 0.8607 0.8995 54,019,868 +0.07(+9.04%)
Dec 19, 2011 0.8634 0.8688 0.8170 0.8249 38,065,668 -0.03(-3.57%)
Dec 16, 2011 0.8637 0.8921 0.8488 0.8555 33,436,112 +0.01(+0.67%)
Dec 15, 2011 0.8841 0.8851 0.8464 0.8498 34,047,972 -0.01(-0.80%)
Dec 14, 2011 0.8926 0.8961 0.8456 0.8566 50,109,524 -0.05(-5.30%)
Dec 13, 2011 0.9545 0.9645 0.8948 0.9046 40,746,256 -0.03(-3.26%)
Dec 12, 2011 0.9472 0.9472 0.9109 0.9350 44,770,776 -0.04(-4.24%)
Dec 09, 2011 0.9425 0.9844 0.9357 0.9764 41,136,132 +0.04(+4.35%)
Dec 08, 2011 0.9647 0.9883 0.9287 0.9357 42,966,248 -0.04(-4.57%)
Dec 07, 2011 0.9701 0.9927 0.9430 0.9805 28,257,862 +0.00(+0.07%)
Dec 06, 2011 0.9834 0.9964 0.9681 0.9798 35,801,160 -0.00(-0.22%)
Dec 05, 2011 0.9910 1.004 0.9681 0.9820 41,628,808 +0.04(+3.83%)
Dec 02, 2011 0.9759 0.9813 0.9440 0.9457 30,296,200 -0.00(-0.28%)
Dec 01, 2011 0.9289 0.9569 0.9255 0.9484 35,347,256 +0.02(+1.64%)
Nov 30, 2011 0.9009 0.9338 0.8937 0.9330 44,902,856 +0.10(+11.79%)
Nov 29, 2011 0.8483 0.8693 0.8279 0.8347 33,377,506 -0.02(-1.97%)
Nov 28, 2011 0.8349 0.8546 0.8325 0.8515 44,764,244 +0.08(+10.42%)
Nov 25, 2011 0.7792 0.8074 0.7711 0.7711 20,460,670 -0.02(-2.01%)
Nov 23, 2011 0.8308 0.8337 0.7870 0.7870 35,603,860 -0.07(-7.63%)
Nov 22, 2011 0.8515 0.8637 0.8276 0.8520 36,378,644 -0.00(-0.37%)
Nov 21, 2011 0.8746 0.8795 0.8293 0.8551 57,591,508 -0.06(-6.06%)
Nov 18, 2011 0.9382 0.9382 0.9065 0.9103 35,414,324 -0.02(-2.51%)
Nov 17, 2011 0.9971 0.9973 0.9106 0.9338 69,410,216 -0.07(-6.74%)
Nov 16, 2011 1.023 1.055 0.9985 1.001 45,326,120 -0.04(-4.13%)
Nov 15, 2011 0.9968 1.058 0.9932 1.044 44,092,504 +0.04(+4.03%)
Nov 14, 2011 1.015 1.033 0.9932 1.004 26,650,594 -0.01(-1.25%)
Nov 11, 2011 0.9861 1.029 0.9844 1.017 30,762,218 +0.06(+6.10%)
Nov 10, 2011 0.9890 0.9915 0.9326 0.9581 27,507,352 +0.00(+0.20%)
Nov 09, 2011 1.002 1.010 0.9481 0.9562 56,646,656 -0.12(-11.03%)
Nov 08, 2011 1.060 1.080 1.031 1.075 66,778,956 +0.04(+3.39%)
Nov 07, 2011 1.012 1.043 0.9837 1.039 29,540,350 +0.02(+1.86%)
Nov 04, 2011 1.012 1.031 0.9883 1.020 31,326,108 -0.01(-1.27%)
Nov 03, 2011 0.9876 1.037 0.9562 1.034 51,201,244 +0.07(+7.66%)
Nov 02, 2011 0.9671 0.9761 0.9374 0.9601 43,850,192 +0.02(+2.60%)
Nov 01, 2011 0.9459 0.9635 0.9211 0.9357 100,999,584 -0.08(-8.00%)
Oct 31, 2011 1.037 1.055 1.017 1.017 29,582,200 -0.06(-5.43%)
Oct 28, 2011 1.045 1.080 1.045 1.075 41,983,200 +0.01(+0.80%)
Oct 27, 2011 1.055 1.087 1.028 1.067 60,199,896 +0.09(+8.90%)
Oct 26, 2011 0.9920 0.9990 0.9228 0.9797 75,476,888 +0.01(+1.12%)
Oct 25, 2011 1.003 1.008 0.9625 0.9688 47,685,376 -0.05(-4.58%)
Oct 24, 2011 0.9620 1.023 0.9620 1.015 36,891,072 +0.06(+6.38%)
Oct 21, 2011 0.9506 0.9715 0.9330 0.9545 52,703,948 +0.03(+3.46%)
Oct 20, 2011 0.9396 0.9396 0.8851 0.9226 37,676,124 -0.02(-1.69%)
Oct 19, 2011 0.9791 0.9834 0.9299 0.9384 73,615,648 -0.06(-6.23%)
Oct 18, 2011 0.9652 1.015 0.9326 1.001 92,203,656 +0.03(+2.72%)
Oct 17, 2011 1.014 1.021 0.9563 0.9742 64,221,904 -0.05(-5.26%)
Oct 14, 2011 1.008 1.029 0.9959 1.028 77,209,016 +0.06(+6.27%)
Oct 13, 2011 0.9257 0.9718 0.9257 0.9676 77,000,088 +0.03(+3.33%)
Oct 12, 2011 0.9496 0.9652 0.9347 0.9365 77,431,816 +0.01(+1.50%)
Oct 11, 2011 0.8946 0.9305 0.8919 0.9226 71,043,280 +0.02(+1.72%)
Oct 10, 2011 0.8585 0.9070 0.8573 0.9070 72,432,464 +0.08(+10.24%)
Oct 07, 2011 0.8403 0.8529 0.8115 0.8227 110,210,808 -0.01(-1.72%)
Oct 06, 2011 0.8210 0.8371 0.8050 0.8371 107,106,544 +0.04(+5.33%)
Oct 05, 2011 0.7353 0.8023 0.7169 0.7947 163,303,408 +0.06(+7.44%)
Oct 04, 2011 0.6735 0.7434 0.6543 0.7397 163,474,912 +0.05(+6.63%)
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.