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

Technology Bull 3X Direxion (NY: TECL )

74.70 +0.73 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 0.8439 0.8655 0.8043 0.8402 66,225,784 +0.00(+0.33%)
Sep 29, 2009 0.8573 0.8685 0.8345 0.8374 42,809,400 -0.02(-2.12%)
Sep 28, 2009 0.8313 0.8745 0.8304 0.8556 35,602,464 +0.04(+5.19%)
Sep 25, 2009 0.8100 0.8322 0.8056 0.8133 48,464,064 -0.01(-1.76%)
Sep 24, 2009 0.8595 0.8658 0.8154 0.8279 63,321,984 -0.02(-1.84%)
Sep 23, 2009 0.8651 0.8917 0.8433 0.8434 51,001,192 -0.01(-0.96%)
Sep 22, 2009 0.8623 0.8632 0.8431 0.8517 46,218,528 +0.01(+1.22%)
Sep 21, 2009 0.8318 0.8512 0.7716 0.8414 30,604,592 -0.00(-0.14%)
Sep 18, 2009 0.8504 0.8593 0.8336 0.8426 44,293,828 +0.00(+0.12%)
Sep 17, 2009 0.8388 0.8564 0.8297 0.8416 52,443,236 +0.02(+2.01%)
Sep 16, 2009 0.8331 0.8486 0.8203 0.8251 55,034,088 +0.00(+0.42%)
Sep 15, 2009 0.8109 0.8276 0.8035 0.8216 29,345,720 +0.01(+1.68%)
Sep 14, 2009 0.7912 0.8109 0.7907 0.8081 33,049,070 -0.00(-0.17%)
Sep 11, 2009 0.8142 0.8206 0.7945 0.8095 36,104,340 -0.00(-0.31%)
Sep 10, 2009 0.7830 0.8147 0.7779 0.8120 48,747,444 +0.03(+3.97%)
Sep 09, 2009 0.7658 0.7918 0.7554 0.7810 40,199,660 +0.02(+2.07%)
Sep 08, 2009 0.7674 0.7681 0.7480 0.7652 39,501,964 +0.02(+2.74%)
Sep 04, 2009 0.7107 0.7474 0.7082 0.7448 27,087,864 +0.04(+5.23%)
Sep 03, 2009 0.7096 0.7100 0.6847 0.7078 27,768,474 +0.01(+1.73%)
Sep 02, 2009 0.6863 0.7085 0.6837 0.6958 40,218,224 -0.00(-0.04%)
Sep 01, 2009 0.7325 0.7660 0.6910 0.6961 75,592,832 -0.05(-6.09%)
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%)
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.