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

Technology Bull 3X Direxion (NY: TECL )

67.19 -0.47 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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, 2012 1.224 1.249 1.224 1.233 7,509,662 +0.01(+1.06%)
Jul 30, 2012 1.219 1.244 1.209 1.220 7,655,748 +0.00(+0.28%)
Jul 27, 2012 1.160 1.220 1.150 1.216 16,921,926 +0.08(+6.75%)
Jul 26, 2012 1.138 1.155 1.121 1.140 11,131,325 +0.05(+4.73%)
Jul 25, 2012 1.083 1.112 1.072 1.088 9,200,549 -0.02(-1.48%)
Jul 24, 2012 1.143 1.149 1.084 1.104 10,852,378 -0.04(-3.26%)
Jul 23, 2012 1.111 1.150 1.086 1.142 9,245,069 -0.03(-2.86%)
Jul 20, 2012 1.209 1.210 1.170 1.175 7,948,904 -0.04(-3.25%)
Jul 19, 2012 1.208 1.226 1.202 1.215 13,690,346 +0.03(+2.68%)
Jul 18, 2012 1.124 1.191 1.124 1.183 12,221,236 +0.06(+5.31%)
Jul 17, 2012 1.134 1.136 1.086 1.123 6,855,296 +0.01(+0.90%)
Jul 16, 2012 1.114 1.129 1.105 1.113 5,426,271 -0.01(-0.54%)
Jul 13, 2012 1.080 1.123 1.079 1.120 7,936,337 +0.05(+4.45%)
Jul 12, 2012 1.080 1.086 1.047 1.072 12,608,073 -0.03(-3.15%)
Jul 11, 2012 1.119 1.128 1.080 1.107 12,319,188 -0.02(-1.52%)
Jul 10, 2012 1.174 1.188 1.111 1.124 9,932,537 -0.04(-3.15%)
Jul 09, 2012 1.163 1.169 1.141 1.160 7,015,428 -0.01(-0.58%)
Jul 06, 2012 1.198 1.201 1.145 1.167 19,158,262 -0.06(-4.62%)
Jul 05, 2012 1.213 1.242 1.199 1.224 7,063,808 +0.00(+0.32%)
Jul 03, 2012 1.193 1.220 1.191 1.220 4,874,662 +0.03(+2.20%)
Jul 02, 2012 1.185 1.199 1.169 1.193 9,380,764 +0.02(+1.35%)
Jun 29, 2012 1.147 1.178 1.128 1.178 12,248,014 +0.09(+8.46%)
Jun 28, 2012 1.096 1.100 1.048 1.086 24,396,392 -0.04(-3.15%)
Jun 27, 2012 1.111 1.131 1.103 1.121 18,572,032 +0.02(+2.15%)
Jun 26, 2012 1.092 1.108 1.074 1.097 17,705,950 +0.01(+0.87%)
Jun 25, 2012 1.131 1.131 1.079 1.088 24,599,114 -0.08(-6.78%)
Jun 22, 2012 1.142 1.168 1.137 1.167 16,463,957 +0.04(+3.23%)
Jun 21, 2012 1.228 1.230 1.125 1.131 28,343,328 -0.10(-7.97%)
Jun 20, 2012 1.221 1.243 1.199 1.228 28,609,748 +0.01(+0.74%)
Jun 19, 2012 1.205 1.235 1.205 1.219 22,723,946 +0.03(+2.71%)
Jun 18, 2012 1.150 1.201 1.139 1.187 25,666,436 +0.02(+1.94%)
Jun 15, 2012 1.127 1.169 1.126 1.165 17,012,198 +0.05(+4.05%)
Jun 14, 2012 1.117 1.129 1.088 1.119 20,184,186 +0.00(+0.33%)
Jun 13, 2012 1.128 1.150 1.104 1.116 16,435,044 -0.02(-1.99%)
Jun 12, 2012 1.111 1.141 1.090 1.138 16,061,308 +0.04(+3.43%)
Jun 11, 2012 1.193 1.197 1.096 1.101 21,733,752 -0.06(-5.44%)
Jun 08, 2012 1.122 1.167 1.113 1.164 15,480,498 +0.03(+2.99%)
Jun 07, 2012 1.181 1.182 1.125 1.130 22,549,358 -0.02(-1.55%)
Jun 06, 2012 1.093 1.148 1.089 1.148 27,975,958 +0.08(+7.65%)
Jun 05, 2012 1.033 1.073 1.033 1.066 12,986,121 +0.02(+2.31%)
Jun 04, 2012 1.039 1.059 1.004 1.042 24,957,120 +0.01(+0.64%)
Jun 01, 2012 1.067 1.086 1.035 1.036 26,669,486 -0.09(-8.38%)
May 31, 2012 1.142 1.151 1.102 1.130 19,842,404 -0.02(-1.57%)
May 30, 2012 1.138 1.158 1.123 1.148 21,860,618 -0.02(-1.91%)
May 29, 2012 1.155 1.188 1.144 1.171 29,609,182 +0.05(+4.23%)
May 25, 2012 1.124 1.137 1.114 1.123 13,405,855 -0.01(-0.60%)
May 24, 2012 1.173 1.175 1.104 1.130 19,081,298 -0.03(-2.91%)
May 23, 2012 1.130 1.173 1.093 1.164 24,795,796 +0.01(+0.59%)
May 22, 2012 1.184 1.191 1.136 1.157 24,274,990 -0.01(-1.04%)
May 21, 2012 1.084 1.172 1.077 1.169 38,530,620 +0.09(+8.69%)
May 18, 2012 1.135 1.145 1.073 1.076 42,948,096 -0.05(-4.06%)
May 17, 2012 1.187 1.194 1.121 1.121 37,999,916 -0.06(-5.27%)
May 16, 2012 1.235 1.238 1.178 1.184 34,807,724 -0.03(-2.61%)
May 15, 2012 1.243 1.269 1.210 1.215 25,967,232 -0.01(-1.09%)
May 14, 2012 1.235 1.259 1.226 1.229 22,403,724 -0.04(-2.81%)
May 11, 2012 1.249 1.307 1.245 1.264 24,559,194 -0.00(-0.21%)
May 10, 2012 1.311 1.313 1.256 1.267 36,332,316 -0.04(-2.98%)
May 09, 2012 1.261 1.326 1.244 1.306 48,169,344 +0.00(+0.24%)
May 08, 2012 1.301 1.317 1.246 1.303 58,676,284 -0.02(-1.55%)
May 07, 2012 1.307 1.344 1.305 1.323 39,178,500 -0.01(-1.06%)
May 04, 2012 1.400 1.404 1.336 1.337 45,871,240 -0.10(-6.95%)
May 03, 2012 1.489 1.496 1.427 1.437 33,115,356 -0.04(-2.86%)
May 02, 2012 1.446 1.481 1.439 1.479 23,095,464 +0.01(+0.66%)
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.