Skip to main content

Technology Bull 3X Direxion (NY: TECL )

80.14 -0.50 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.095 8.119 7.895 7.945 752,009 -0.09(-1.15%)
Jul 28, 2017 7.943 8.087 7.929 8.037 1,176,312 -0.03(-0.41%)
Jul 27, 2017 8.316 8.362 7.761 8.070 3,590,418 -0.10(-1.19%)
Jul 26, 2017 8.181 8.236 8.092 8.168 970,295 +0.09(+1.07%)
Jul 25, 2017 8.076 8.113 7.970 8.081 921,422 -0.05(-0.61%)
Jul 24, 2017 8.052 8.137 8.002 8.131 997,268 +0.07(+0.92%)
Jul 21, 2017 7.993 8.064 7.962 8.056 1,266,686 -0.05(-0.58%)
Jul 20, 2017 8.124 8.124 7.983 8.103 1,432,998 +0.07(+0.82%)
Jul 19, 2017 7.961 8.067 7.938 8.037 1,124,256 +0.11(+1.40%)
Jul 18, 2017 7.810 7.926 7.710 7.926 1,101,390 +0.10(+1.28%)
Jul 17, 2017 7.853 7.882 7.776 7.826 1,615,985 +0.02(+0.24%)
Jul 14, 2017 7.715 7.836 7.680 7.807 1,403,654 +0.19(+2.52%)
Jul 13, 2017 7.597 7.694 7.556 7.615 2,150,530 +0.04(+0.54%)
Jul 12, 2017 7.480 7.590 7.432 7.574 1,823,973 +0.27(+3.71%)
Jul 11, 2017 7.247 7.320 7.145 7.304 971,476 +0.06(+0.89%)
Jul 10, 2017 7.095 7.292 7.061 7.239 1,475,362 +0.16(+2.20%)
Jul 07, 2017 6.931 7.153 6.931 7.084 1,180,768 +0.22(+3.27%)
Jul 06, 2017 6.883 6.964 6.813 6.860 1,872,569 -0.18(-2.61%)
Jul 05, 2017 6.891 7.085 6.855 7.044 1,546,331 +0.20(+2.86%)
Jul 03, 2017 7.125 7.125 6.823 6.848 1,371,722 -0.15(-2.20%)
Jun 30, 2017 7.078 7.124 6.973 7.002 1,869,099 -0.02(-0.22%)
Jun 29, 2017 7.303 7.303 6.851 7.017 3,859,487 -0.39(-5.28%)
Jun 28, 2017 7.211 7.431 7.090 7.409 1,920,066 +0.26(+3.65%)
Jun 27, 2017 7.403 7.431 7.148 7.148 2,073,606 -0.36(-4.84%)
Jun 26, 2017 7.712 7.804 7.495 7.511 1,093,289 -0.12(-1.56%)
Jun 23, 2017 7.481 7.691 7.420 7.630 1,751,382 +0.13(+1.70%)
Jun 22, 2017 7.558 7.574 7.436 7.502 915,857 +0.01(+0.13%)
Jun 21, 2017 7.443 7.504 7.385 7.493 681,225 +0.11(+1.50%)
Jun 20, 2017 7.548 7.556 7.376 7.382 1,135,304 -0.17(-2.24%)
Jun 19, 2017 7.467 7.571 7.400 7.551 1,989,875 +0.33(+4.57%)
Jun 16, 2017 7.266 7.277 7.150 7.221 1,469,571 -0.05(-0.74%)
Jun 15, 2017 7.125 7.305 7.033 7.274 2,205,543 -0.10(-1.39%)
Jun 14, 2017 7.558 7.563 7.193 7.377 1,955,027 -0.10(-1.35%)
Jun 13, 2017 7.492 7.552 7.330 7.478 1,911,041 +0.16(+2.13%)
Jun 12, 2017 7.222 7.359 6.957 7.322 4,421,436 -0.13(-1.79%)
Jun 09, 2017 8.108 8.136 7.059 7.456 5,429,300 -0.61(-7.59%)
Jun 08, 2017 8.061 8.079 7.949 8.068 1,175,059 +0.07(+0.83%)
Jun 07, 2017 8.002 8.051 7.881 8.002 1,086,615 +0.06(+0.75%)
Jun 06, 2017 7.957 8.055 7.911 7.943 921,227 -0.04(-0.50%)
Jun 05, 2017 7.953 8.039 7.929 7.982 829,508 +0.03(+0.36%)
Jun 02, 2017 7.805 7.960 7.766 7.954 1,144,288 +0.21(+2.76%)
Jun 01, 2017 7.735 7.755 7.616 7.741 943,651 +0.05(+0.67%)
May 31, 2017 7.798 7.824 7.620 7.689 1,294,624 -0.05(-0.60%)
May 30, 2017 7.607 7.753 7.607 7.736 860,249 +0.09(+1.12%)
May 26, 2017 7.657 7.659 7.582 7.650 1,016,601 -0.01(-0.09%)
May 25, 2017 7.570 7.694 7.515 7.657 1,138,723 +0.18(+2.44%)
May 24, 2017 7.467 7.486 7.413 7.475 669,027 +0.08(+1.12%)
May 23, 2017 7.449 7.459 7.339 7.392 1,049,642 +0.02(+0.30%)
May 22, 2017 7.223 7.388 7.223 7.370 1,139,575 +0.18(+2.49%)
May 19, 2017 7.197 7.259 7.136 7.191 1,559,031 +0.11(+1.53%)
May 18, 2017 6.905 7.152 6.867 7.083 2,405,656 +0.15(+2.09%)
May 17, 2017 7.368 7.402 6.934 6.937 4,152,387 -0.63(-8.27%)
May 16, 2017 7.508 7.563 7.441 7.563 879,490 +0.11(+1.48%)
May 15, 2017 7.383 7.459 7.358 7.453 983,417 +0.10(+1.40%)
May 12, 2017 7.291 7.349 7.290 7.349 690,178 +0.06(+0.81%)
May 11, 2017 7.273 7.293 7.161 7.290 1,410,903 -0.02(-0.33%)
May 10, 2017 7.260 7.328 7.212 7.314 766,045 +0.08(+1.17%)
May 09, 2017 7.246 7.285 7.191 7.230 1,500,630 +0.02(+0.34%)
May 08, 2017 7.139 7.215 7.095 7.205 1,132,860 +0.09(+1.23%)
May 05, 2017 7.082 7.118 7.018 7.118 558,611 +0.08(+1.16%)
May 04, 2017 7.042 7.064 6.969 7.036 759,422 -0.01(-0.08%)
May 03, 2017 7.015 7.080 6.959 7.042 1,351,947 -0.04(-0.62%)
May 02, 2017 7.100 7.125 7.022 7.085 1,243,707 +0.04(+0.61%)
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.