Technology Bull 3X Direxion (NY: TECL )

59.82 USD -3.46 (-5.47%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 62.89 63.58 62.17 63.28 877,359 -0.05(-0.08%)
Jul 23, 2021 62.33 63.44 61.73 63.33 1,330,403 +1.77(+2.88%)
Jul 22, 2021 60.59 61.67 60.59 61.56 1,004,492 +1.33(+2.21%)
Jul 21, 2021 58.50 60.24 58.19 60.23 1,317,726 +1.73(+2.96%)
Jul 20, 2021 56.88 59.56 55.89 58.50 1,477,061 +2.40(+4.28%)
Jul 19, 2021 56.33 56.82 55.01 56.10 2,766,463 -2.35(-4.02%)
Jul 16, 2021 60.68 61.44 58.27 58.45 1,665,235 -1.82(-3.02%)
Jul 15, 2021 61.69 61.70 59.25 60.27 1,951,033 -1.61(-2.60%)
Jul 14, 2021 61.93 62.70 60.96 61.88 2,999,730 +1.35(+2.23%)
Jul 13, 2021 59.41 61.74 59.24 60.53 1,464,166 +0.82(+1.37%)
Jul 12, 2021 60.20 60.38 59.14 59.71 1,148,798 +0.13(+0.22%)
Jul 09, 2021 57.77 59.71 57.49 59.58 1,494,337 +1.56(+2.69%)
Jul 08, 2021 56.81 58.45 56.05 58.02 2,092,199 -1.66(-2.78%)
Jul 07, 2021 59.84 60.03 58.29 59.68 2,364,247 +0.93(+1.58%)
Jul 06, 2021 58.46 59.54 57.01 58.75 2,152,798 +0.62(+1.07%)
Jul 02, 2021 56.71 58.23 56.65 58.13 2,008,856 +2.35(+4.21%)
Jul 01, 2021 55.49 55.80 54.73 55.78 1,675,085 +0.16(+0.29%)
Jun 30, 2021 55.54 56.02 55.07 55.62 1,572,933 -0.16(-0.29%)
Jun 29, 2021 54.56 55.84 54.29 55.78 3,890,251 +1.16(+2.12%)
Jun 28, 2021 53.54 54.76 53.53 54.62 1,114,228 +1.64(+3.10%)
Jun 25, 2021 53.28 53.37 52.66 52.98 697,879 -0.15(-0.28%)
Jun 24, 2021 53.14 53.59 52.81 53.13 891,332 +1.05(+2.02%)
Jun 23, 2021 52.40 52.68 51.83 52.08 885,694 -0.23(-0.44%)
Jun 22, 2021 50.92 52.38 50.65 52.31 1,170,838 +1.36(+2.67%)
Jun 21, 2021 49.50 51.00 48.44 50.95 1,438,292 +1.63(+3.30%)
Jun 18, 2021 50.06 50.55 49.18 49.32 1,264,236 -1.48(-2.91%)
Jun 17, 2021 48.60 51.34 48.60 50.80 1,358,951 +1.75(+3.57%)
Jun 16, 2021 50.01 50.43 47.59 49.05 1,242,628 -0.83(-1.66%)
Jun 15, 2021 50.55 50.64 49.57 49.88 828,617 -0.96(-1.89%)
Jun 14, 2021 49.49 50.84 48.85 50.84 1,207,454 +1.56(+3.17%)
Jun 11, 2021 48.66 49.28 48.49 49.28 1,104,062 +0.80(+1.65%)
Jun 10, 2021 47.62 48.79 47.20 48.48 3,776,458 +1.07(+2.26%)
Jun 09, 2021 47.94 48.23 47.33 47.41 2,409,982 +0.08(+0.17%)
Jun 08, 2021 48.00 48.57 46.92 47.33 1,464,164 +0.05(+0.11%)
Jun 07, 2021 47.18 47.46 46.61 47.28 1,330,246 +0.00(+0.00%)
Jun 04, 2021 45.63 47.47 45.58 47.28 2,622,697 +2.54(+5.68%)
Jun 03, 2021 44.97 45.47 43.91 44.74 1,858,183 -1.26(-2.74%)
Jun 02, 2021 45.37 46.59 45.12 46.00 2,326,882 +0.87(+1.93%)
Jun 01, 2021 46.39 46.55 44.85 45.13 1,305,354 -0.65(-1.42%)
May 28, 2021 46.03 46.58 45.72 45.78 1,103,525 +0.43(+0.95%)
May 27, 2021 45.89 46.48 45.28 45.35 1,168,288 -0.75(-1.63%)
May 26, 2021 46.35 46.64 45.60 46.10 2,161,220 -0.02(-0.04%)
May 25, 2021 46.66 46.92 45.76 46.12 2,661,132 +0.13(+0.28%)
May 24, 2021 44.98 46.48 44.73 45.99 2,770,300 +2.29(+5.24%)
May 21, 2021 45.11 45.25 43.58 43.70 3,535,066 -0.72(-1.62%)
May 20, 2021 42.53 44.85 42.52 44.42 2,358,218 +2.39(+5.69%)
May 19, 2021 39.64 42.10 39.50 42.03 3,102,418 +0.43(+1.03%)
May 18, 2021 43.03 43.26 41.52 41.60 1,056,906 -1.02(-2.39%)
May 17, 2021 42.81 42.85 41.42 42.62 1,016,517 -0.96(-2.20%)
May 14, 2021 42.22 44.01 42.00 43.58 1,976,268 +2.66(+6.50%)
May 13, 2021 40.53 41.95 40.07 40.92 2,313,269 +1.55(+3.94%)
May 12, 2021 41.13 41.74 38.99 39.37 2,581,145 -3.67(-8.53%)
May 11, 2021 40.90 43.22 40.55 43.04 4,121,358 -0.36(-0.83%)
May 10, 2021 46.28 46.32 43.30 43.40 3,103,132 -3.46(-7.38%)
May 07, 2021 47.07 47.71 46.29 46.86 3,044,179 +1.08(+2.36%)
May 06, 2021 44.40 45.81 43.38 45.78 2,482,622 +1.35(+3.04%)
May 05, 2021 45.67 46.00 44.15 44.43 2,089,119 -0.29(-0.65%)
May 04, 2021 46.21 46.25 43.17 44.72 4,133,107 -2.61(-5.51%)
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.