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 UNCHANGED
Streaming Delayed 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 29, 2016 4.349 4.369 4.303 4.334 1,240,761 +0.03(+0.70%)
Jul 28, 2016 4.310 4.328 4.243 4.304 1,870,680 +0.03(+0.68%)
Jul 27, 2016 4.313 4.338 4.229 4.275 1,719,861 +0.09(+2.21%)
Jul 26, 2016 4.169 4.218 4.124 4.182 1,024,702 +0.03(+0.73%)
Jul 25, 2016 4.149 4.169 4.117 4.152 484,480 -0.02(-0.42%)
Jul 22, 2016 4.091 4.169 4.066 4.169 958,929 +0.07(+1.69%)
Jul 21, 2016 4.165 4.181 4.070 4.100 1,128,691 -0.06(-1.54%)
Jul 20, 2016 4.084 4.186 4.084 4.165 1,882,919 +0.15(+3.74%)
Jul 19, 2016 4.010 4.033 3.993 4.015 619,240 -0.02(-0.44%)
Jul 18, 2016 3.962 4.045 3.962 4.032 1,296,369 +0.07(+1.87%)
Jul 15, 2016 3.993 4.005 3.923 3.958 987,380 -0.01(-0.34%)
Jul 14, 2016 3.957 3.992 3.935 3.972 1,272,590 +0.08(+2.08%)
Jul 13, 2016 3.909 3.926 3.886 3.891 924,882 +0.00(+0.10%)
Jul 12, 2016 3.851 3.902 3.841 3.887 2,072,528 +0.09(+2.44%)
Jul 11, 2016 3.760 3.819 3.760 3.795 1,635,606 +0.06(+1.67%)
Jul 08, 2016 3.615 3.736 3.560 3.732 3,825,974 +0.17(+4.84%)
Jul 07, 2016 3.554 3.613 3.527 3.560 2,036,664 +0.00(+0.03%)
Jul 06, 2016 3.460 3.564 3.421 3.559 1,821,817 +0.06(+1.78%)
Jul 05, 2016 3.530 3.530 3.462 3.496 1,131,669 -0.08(-2.22%)
Jul 01, 2016 3.546 3.576 3.576 3.576 2,134,605 +0.03(+0.72%)
Jun 30, 2016 3.460 3.550 3.438 3.550 1,457,928 +0.11(+3.29%)
Jun 29, 2016 3.354 3.448 3.351 3.437 1,241,171 +0.16(+4.81%)
Jun 28, 2016 3.206 3.281 3.191 3.279 2,312,992 +0.17(+5.45%)
Jun 27, 2016 3.241 3.241 3.066 3.110 2,495,373 -0.19(-5.89%)
Jun 24, 2016 3.326 3.515 3.278 3.305 4,593,108 -0.43(-11.57%)
Jun 23, 2016 3.643 3.737 3.618 3.737 2,051,449 +0.15(+4.32%)
Jun 22, 2016 3.643 3.662 3.575 3.582 1,665,721 -0.04(-1.05%)
Jun 21, 2016 3.569 3.643 3.569 3.620 1,394,690 +0.07(+1.89%)
Jun 20, 2016 3.612 3.639 3.551 3.553 1,814,979 +0.05(+1.56%)
Jun 17, 2016 3.562 3.562 3.458 3.498 1,133,055 -0.08(-2.36%)
Jun 16, 2016 3.498 3.590 3.443 3.583 988,715 +0.02(+0.63%)
Jun 15, 2016 3.608 3.616 3.545 3.561 1,130,334 -0.02(-0.44%)
Jun 14, 2016 3.555 3.597 3.505 3.576 1,438,337 +0.01(+0.36%)
Jun 13, 2016 3.608 3.644 3.556 3.564 1,893,237 -0.11(-3.02%)
Jun 10, 2016 3.669 3.714 3.645 3.675 1,094,069 -0.10(-2.61%)
Jun 09, 2016 3.724 3.780 3.705 3.773 850,638 +0.00(+0.13%)
Jun 08, 2016 3.748 3.784 3.726 3.768 1,047,630 +0.03(+0.73%)
Jun 07, 2016 3.734 3.771 3.734 3.741 747,204 +0.04(+1.03%)
Jun 06, 2016 3.692 3.736 3.689 3.703 522,973 +0.04(+0.98%)
Jun 03, 2016 3.681 3.701 3.622 3.667 684,028 -0.04(-0.97%)
Jun 02, 2016 3.710 3.710 3.616 3.703 662,487 -0.01(-0.37%)
Jun 01, 2016 3.696 3.744 3.693 3.717 1,048,995 -0.03(-0.80%)
May 31, 2016 3.751 3.757 3.679 3.746 1,221,673 +0.02(+0.41%)
May 27, 2016 3.659 3.731 3.731 3.731 1,280,352 +0.06(+1.63%)
May 26, 2016 3.648 3.686 3.617 3.671 964,330 +0.03(+0.71%)
May 25, 2016 3.615 3.668 3.593 3.646 2,046,993 +0.08(+2.16%)
May 24, 2016 3.424 3.578 3.424 3.569 2,708,433 +0.20(+5.93%)
May 23, 2016 3.398 3.427 3.365 3.369 566,846 -0.01(-0.37%)
May 20, 2016 3.334 3.415 3.324 3.382 1,569,884 +0.10(+3.09%)
May 19, 2016 3.306 3.314 3.214 3.280 1,045,812 -0.06(-1.75%)
May 18, 2016 3.277 3.405 3.277 3.339 1,204,948 +0.03(+0.79%)
May 17, 2016 3.405 3.429 3.286 3.312 1,139,801 -0.09(-2.69%)
May 16, 2016 3.302 3.435 3.287 3.404 735,858 +0.12(+3.71%)
May 13, 2016 3.305 3.370 3.268 3.282 873,832 -0.04(-1.17%)
May 12, 2016 3.377 3.377 3.254 3.321 1,332,244 -0.03(-0.79%)
May 11, 2016 3.386 3.447 3.346 3.347 896,749 -0.07(-1.91%)
May 10, 2016 3.336 3.417 3.308 3.413 1,302,170 +0.13(+4.01%)
May 09, 2016 3.301 3.334 3.281 3.281 972,605 -0.00(-0.09%)
May 06, 2016 3.158 3.287 3.158 3.284 1,009,835 +0.07(+2.12%)
May 05, 2016 3.238 3.263 3.197 3.216 1,105,282 -0.00(-0.03%)
May 04, 2016 3.193 3.240 3.186 3.217 1,163,621 -0.03(-1.02%)
May 03, 2016 3.274 3.287 3.212 3.250 794,301 -0.08(-2.40%)
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.