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 (%)
Dec 29, 2017 10.94 10.94 10.94 0 -0.19(-1.74%)
Dec 28, 2017 11.16 11.24 11.08 11.13 709,328 +0.04(+0.36%)
Dec 27, 2017 11.04 11.14 11.04 11.09 847,460 +0.04(+0.34%)
Dec 26, 2017 11.04 11.08 10.92 11.05 1,094,181 -0.23(-2.00%)
Dec 22, 2017 11.25 11.29 11.18 11.28 699,850 -0.03(-0.30%)
Dec 21, 2017 11.40 11.48 11.28 11.31 800,674 -0.07(-0.62%)
Dec 20, 2017 11.53 11.54 11.22 11.38 1,400,562 +0.00(+0.00%)
Dec 19, 2017 11.54 11.55 11.30 11.38 1,664,608 -0.22(-1.88%)
Dec 18, 2017 11.54 11.63 11.50 11.60 2,540,118 +0.29(+2.58%)
Dec 15, 2017 11.02 11.34 10.95 11.31 1,976,147 +0.38(+3.49%)
Dec 14, 2017 11.04 11.11 10.92 10.93 1,141,608 -0.05(-0.43%)
Dec 13, 2017 11.04 11.12 10.94 10.97 1,446,736 +0.02(+0.21%)
Dec 12, 2017 10.96 11.07 10.83 10.95 814,784 -0.02(-0.16%)
Dec 11, 2017 10.70 10.97 10.70 10.97 1,793,571 +0.26(+2.44%)
Dec 08, 2017 10.78 10.85 10.63 10.71 1,328,496 +0.16(+1.49%)
Dec 07, 2017 10.38 10.61 10.38 10.55 1,798,920 +0.19(+1.83%)
Dec 06, 2017 10.03 10.43 9.976 10.36 1,293,166 +0.19(+1.89%)
Dec 05, 2017 10.11 10.52 9.935 10.17 2,155,951 +0.01(+0.07%)
Dec 04, 2017 10.87 10.87 10.13 10.16 3,084,961 -0.52(-4.89%)
Dec 01, 2017 10.64 10.84 10.41 10.69 3,017,134 -0.16(-1.45%)
Nov 30, 2017 10.72 10.93 10.59 10.84 2,367,214 +0.27(+2.53%)
Nov 29, 2017 11.28 11.28 10.35 10.57 5,121,933 -0.74(-6.51%)
Nov 28, 2017 11.28 11.35 11.14 11.31 1,303,526 +0.09(+0.82%)
Nov 27, 2017 11.19 11.26 11.10 11.22 1,068,185 +0.00(+0.03%)
Nov 24, 2017 11.09 11.23 11.09 11.21 628,697 +0.17(+1.51%)
Nov 22, 2017 11.13 11.13 10.99 11.05 796,159 -0.04(-0.36%)
Nov 21, 2017 10.91 11.11 10.89 11.09 1,299,141 +0.33(+3.05%)
Nov 20, 2017 10.69 10.78 10.69 10.76 1,094,542 +0.11(+1.01%)
Nov 17, 2017 10.82 10.82 10.62 10.65 1,080,917 -0.18(-1.69%)
Nov 16, 2017 10.62 10.92 10.62 10.84 1,507,304 +0.42(+4.04%)
Nov 15, 2017 10.50 10.54 10.32 10.42 1,234,703 -0.24(-2.27%)
Nov 14, 2017 10.62 10.71 10.48 10.66 1,149,154 -0.07(-0.67%)
Nov 13, 2017 10.61 10.76 10.54 10.73 916,021 -0.01(-0.07%)
Nov 10, 2017 10.70 10.76 10.62 10.74 682,632 -0.02(-0.19%)
Nov 09, 2017 10.74 10.80 10.42 10.76 2,785,860 -0.25(-2.27%)
Nov 08, 2017 10.82 11.01 10.75 11.01 1,116,915 +0.18(+1.64%)
Nov 07, 2017 10.84 10.85 10.71 10.83 1,481,964 +0.02(+0.23%)
Nov 06, 2017 10.74 10.83 10.70 10.80 1,732,736 +0.06(+0.56%)
Nov 03, 2017 10.69 10.77 10.48 10.74 1,701,955 +0.24(+2.28%)
Nov 02, 2017 10.47 10.52 10.26 10.51 1,758,097 +0.02(+0.21%)
Nov 01, 2017 10.62 10.65 10.32 10.48 2,223,460 -0.01(-0.09%)
Oct 31, 2017 10.49 10.54 10.35 10.49 1,668,390 +0.12(+1.18%)
Oct 30, 2017 10.45 10.24 10.37 1,746,372 +0.11(+1.05%)
Oct 27, 2017 9.966 10.35 9.944 10.26 2,558,600 +0.75(+7.88%)
Oct 26, 2017 9.546 9.627 9.512 9.512 1,738,147 +0.09(+0.99%)
Oct 25, 2017 9.496 9.569 9.206 9.418 1,445,052 -0.13(-1.35%)
Oct 24, 2017 9.504 9.591 9.442 9.547 956,414 +0.07(+0.75%)
Oct 23, 2017 9.680 9.680 9.443 9.476 1,245,402 -0.12(-1.22%)
Oct 20, 2017 9.597 9.647 9.548 9.592 986,138 +0.18(+1.86%)
Oct 19, 2017 9.357 9.447 9.233 9.417 1,432,403 -0.09(-0.91%)
Oct 18, 2017 9.526 9.543 9.428 9.504 695,117 +0.07(+0.78%)
Oct 17, 2017 9.439 9.439 9.351 9.430 857,261 -0.01(-0.12%)
Oct 16, 2017 9.415 9.447 9.346 9.441 1,402,360 +0.10(+1.06%)
Oct 13, 2017 9.321 9.387 9.316 9.342 970,952 +0.12(+1.34%)
Oct 12, 2017 9.247 9.338 9.180 9.218 863,688 -0.06(-0.68%)
Oct 11, 2017 9.160 9.283 9.160 9.282 854,612 +0.10(+1.12%)
Oct 10, 2017 9.291 9.291 9.050 9.179 1,322,500 +0.02(+0.23%)
Oct 09, 2017 9.152 9.218 9.115 9.157 1,166,660 +0.06(+0.68%)
Oct 06, 2017 8.960 9.102 8.960 9.096 701,842 +0.05(+0.58%)
Oct 05, 2017 8.881 9.058 8.876 9.043 855,330 +0.25(+2.84%)
Oct 04, 2017 8.762 8.833 8.666 8.794 896,523 -0.03(-0.35%)
Oct 03, 2017 8.766 8.835 8.766 8.825 871,789 +0.07(+0.80%)
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.