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

Technology Bull 3X Direxion (NY: TECL )

73.13 +1.41 (+1.97%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 6, 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 (%)
Aug 31, 2009 0.7425 0.7441 0.7251 0.7412 46,666,844 -0.02(-2.62%)
Aug 28, 2009 0.7868 0.8042 0.7516 0.7611 84,595,672 +0.01(+0.83%)
Aug 27, 2009 0.7431 0.7548 0.7127 0.7548 59,186,084 +0.01(+1.36%)
Aug 26, 2009 0.7382 0.7518 0.7302 0.7447 39,908,884 +0.00(+0.67%)
Aug 25, 2009 0.7466 0.7583 0.7347 0.7397 38,358,252 +0.00(+0.16%)
Aug 24, 2009 0.7496 0.7627 0.7335 0.7386 49,961,960 -0.00(-0.48%)
Aug 21, 2009 0.7292 0.7433 0.7109 0.7421 58,337,748 +0.03(+4.29%)
Aug 20, 2009 0.6889 0.7157 0.6872 0.7115 35,803,544 +0.02(+3.25%)
Aug 19, 2009 0.6531 0.6964 0.6510 0.6891 40,104,048 +0.01(+1.44%)
Aug 18, 2009 0.6604 0.6854 0.6585 0.6793 43,742,180 +0.01(+1.92%)
Aug 17, 2009 0.6703 0.6739 0.6488 0.6665 59,877,864 -0.04(-5.79%)
Aug 14, 2009 0.7197 0.7239 0.6894 0.7075 42,369,460 -0.02(-2.83%)
Aug 13, 2009 0.7206 0.7289 0.7032 0.7281 40,387,760 +0.02(+2.69%)
Aug 12, 2009 0.6708 0.7260 0.6704 0.7090 62,060,480 +0.04(+5.22%)
Aug 11, 2009 0.6814 0.6911 0.6684 0.6739 58,252,484 -0.02(-2.89%)
Aug 10, 2009 0.7005 0.7058 0.6822 0.6939 32,374,868 -0.01(-1.87%)
Aug 07, 2009 0.7122 0.7207 0.6986 0.7071 68,098,568 +0.02(+2.67%)
Aug 06, 2009 0.7061 0.7183 0.6816 0.6888 70,997,448 -0.02(-2.31%)
Aug 05, 2009 0.7263 0.7293 0.6934 0.7051 58,013,788 -0.01(-0.95%)
Aug 04, 2009 0.7182 0.7265 0.7086 0.7119 68,402,488 -0.01(-1.59%)
Aug 03, 2009 0.7210 0.7269 0.7056 0.7233 90,392,432 +0.03(+3.75%)
Jul 31, 2009 0.7000 0.7168 0.6939 0.6972 50,715,184 -0.00(-0.19%)
Jul 30, 2009 0.7106 0.7330 0.6970 0.6986 77,236,120 +0.01(+1.12%)
Jul 29, 2009 0.6871 0.6917 0.6686 0.6908 51,238,412 -0.01(-0.85%)
Jul 28, 2009 0.6777 0.7000 0.6635 0.6967 61,629,740 +0.02(+2.74%)
Jul 27, 2009 0.6925 0.6981 0.6693 0.6782 91,313,544 -0.02(-2.70%)
Jul 24, 2009 0.6762 0.6983 0.6611 0.6970 91,519,880 -0.01(-1.89%)
Jul 23, 2009 0.6731 0.7215 0.6690 0.7104 87,112,592 +0.03(+4.97%)
Jul 22, 2009 0.6590 0.6852 0.6590 0.6768 75,391,920 +0.01(+1.73%)
Jul 21, 2009 0.6669 0.6669 0.6367 0.6653 72,277,512 +0.01(+1.78%)
Jul 20, 2009 0.6471 0.6581 0.6361 0.6536 133,252,928 +0.02(+2.79%)
Jul 17, 2009 0.6195 0.6364 0.6112 0.6359 83,664,040 +0.02(+3.07%)
Jul 16, 2009 0.5807 0.6216 0.5770 0.6170 117,050,216 +0.03(+4.71%)
Jul 15, 2009 0.5577 0.5903 0.5542 0.5893 107,558,976 +0.07(+12.69%)
Jul 14, 2009 0.5183 0.5258 0.5070 0.5229 60,450,380 +0.01(+1.06%)
Jul 13, 2009 0.4900 0.5183 0.4894 0.5174 100,064,216 +0.03(+6.05%)
Jul 10, 2009 0.4764 0.4956 0.4631 0.4879 75,163,408 +0.01(+1.40%)
Jul 09, 2009 0.4806 0.4904 0.4769 0.4811 60,066,460 +0.01(+1.42%)
Jul 08, 2009 0.4735 0.4806 0.4536 0.4744 87,648,968 +0.00(+0.48%)
Jul 07, 2009 0.5083 0.5137 0.4705 0.4721 46,204,072 -0.04(-7.36%)
Jul 06, 2009 0.5088 0.5191 0.4949 0.5096 43,570,016 -0.01(-2.17%)
Jul 02, 2009 0.5423 0.5435 0.5158 0.5209 34,636,500 -0.03(-6.24%)
Jul 01, 2009 0.5589 0.5747 0.5548 0.5556 39,474,364 +0.01(+1.47%)
Jun 30, 2009 0.5587 0.5684 0.5348 0.5476 29,375,782 -0.01(-1.25%)
Jun 29, 2009 0.5502 0.5639 0.5440 0.5545 39,234,848 +0.01(+1.75%)
Jun 26, 2009 0.5421 0.5532 0.5363 0.5450 35,337,648 -0.00(-0.13%)
Jun 25, 2009 0.5357 0.5500 0.5334 0.5457 52,207,004 +0.03(+5.53%)
Jun 24, 2009 0.5097 0.5318 0.5065 0.5171 46,130,472 +0.02(+4.69%)
Jun 23, 2009 0.5022 0.5031 0.4837 0.4940 35,155,952 -0.00(-0.86%)
Jun 22, 2009 0.5290 0.5380 0.4956 0.4982 50,098,972 -0.05(-8.42%)
Jun 19, 2009 0.5382 0.5510 0.5349 0.5441 35,855,128 +0.02(+3.98%)
Jun 18, 2009 0.5338 0.5377 0.5197 0.5232 26,384,092 -0.01(-1.67%)
Jun 17, 2009 0.5235 0.5432 0.5101 0.5321 44,475,688 +0.01(+2.31%)
Jun 16, 2009 0.5454 0.5516 0.5197 0.5201 39,767,604 -0.02(-3.32%)
Jun 15, 2009 0.5491 0.5553 0.5230 0.5379 41,802,204 -0.03(-4.58%)
Jun 12, 2009 0.5609 0.5648 0.5408 0.5637 42,332,992 -0.00(-0.42%)
Jun 11, 2009 0.5625 0.5839 0.5586 0.5661 48,370,096 +0.01(+1.05%)
Jun 10, 2009 0.5699 0.5762 0.5358 0.5602 42,059,464 -0.00(-0.27%)
Jun 09, 2009 0.5520 0.5724 0.5477 0.5617 48,687,976 +0.02(+3.04%)
Jun 08, 2009 0.5251 0.5552 0.5163 0.5451 39,787,648 -0.00(-0.71%)
Jun 05, 2009 0.5581 0.5606 0.5357 0.5491 61,609,536 +0.01(+1.96%)
Jun 04, 2009 0.5240 0.5424 0.5226 0.5385 48,863,260 +0.02(+4.03%)
Jun 03, 2009 0.5212 0.5212 0.4981 0.5176 40,277,856 -0.01(-1.84%)
Jun 02, 2009 0.5288 0.5488 0.5165 0.5273 46,304,444 -0.01(-1.65%)
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.