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

Technology Bull 3X Direxion (NY: TECL )

73.97 -0.17 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2010 0.8464 0.8617 0.8059 0.8198 57,685,268 -0.02(-1.89%)
Sep 29, 2010 0.8291 0.8434 0.8254 0.8357 24,753,824 +0.00(+0.23%)
Sep 28, 2010 0.8364 0.8408 0.7950 0.8337 42,057,616 +0.00(+0.33%)
Sep 27, 2010 0.8369 0.8512 0.8262 0.8310 31,658,446 -0.00(-0.41%)
Sep 24, 2010 0.8120 0.8361 0.8101 0.8344 44,596,308 +0.05(+6.43%)
Sep 23, 2010 0.7655 0.8079 0.7633 0.7840 12,320 +0.00(+0.09%)
Sep 22, 2010 0.7857 0.7989 0.7660 0.7833 38,924,768 -0.02(-2.01%)
Sep 21, 2010 0.8018 0.8186 0.7896 0.7994 28,748 -0.00(-0.06%)
Sep 20, 2010 0.7772 0.8050 0.7714 0.7999 37,213,512 +0.03(+4.25%)
Sep 17, 2010 0.7672 0.7775 0.7580 0.7672 45,512,044 +0.02(+2.87%)
Sep 15, 2010 0.7297 0.7495 0.7249 0.7458 27,280,564 +0.01(+1.39%)
Sep 14, 2010 0.7197 0.7531 0.7149 0.7356 4,928 +0.01(+1.61%)
Sep 13, 2010 0.6986 0.7288 0.6986 0.7239 34,397,024 +0.04(+6.52%)
Sep 10, 2010 0.6832 0.6837 0.6657 0.6796 22,122,396 -0.00(-0.18%)
Sep 09, 2010 0.6981 0.7003 0.6793 0.6808 53,390 +0.00(+0.61%)
Sep 08, 2010 0.6696 0.6832 0.6647 0.6767 28,743,102 +0.01(+1.28%)
Sep 07, 2010 0.6774 0.6879 0.6657 0.6681 25,364,902 -0.02(-2.24%)
Sep 03, 2010 0.6737 0.6847 0.6637 0.6835 47,066,660 +0.03(+5.25%)
Sep 02, 2010 0.6355 0.6501 0.6289 0.6494 34,909 +0.02(+2.77%)
Sep 01, 2010 0.6124 0.6411 0.6087 0.6319 45,740,104 +0.05(+7.81%)
Aug 31, 2010 0.5905 0.6026 0.5761 0.5861 38,731,988 -0.01(-2.11%)
Aug 30, 2010 0.6121 0.6264 0.5987 0.5987 23,390,468 -0.02(-3.38%)
Aug 27, 2010 0.6197 0.6233 0.5766 0.6197 56,226,552 +0.02(+3.54%)
Aug 26, 2010 0.6270 0.6299 0.5958 0.5985 35,478,680 -0.02(-2.96%)
Aug 25, 2010 0.5992 0.6265 0.5917 0.6168 20,534 +0.01(+1.32%)
Aug 24, 2010 0.6172 0.6284 0.6014 0.6087 330,612 -0.03(-5.02%)
Aug 23, 2010 0.6711 0.6764 0.6404 0.6409 33,414,346 -0.02(-2.99%)
Aug 20, 2010 0.6572 0.6669 0.6482 0.6606 40,698,040 -0.00(-0.04%)
Aug 19, 2010 0.6747 0.6842 0.6491 0.6608 8,213 -0.02(-3.49%)
Aug 18, 2010 0.6759 0.6961 0.6664 0.6847 40,655,576 +0.01(+1.74%)
Aug 17, 2010 0.6669 0.6922 0.6633 0.6730 43,194,840 +0.02(+3.29%)
Aug 16, 2010 0.6367 0.6635 0.6280 0.6516 26,807,356 +0.01(+1.06%)
Aug 13, 2010 0.6448 0.6616 0.6443 0.6448 23,114,890 -0.01(-1.67%)
Aug 12, 2010 0.6438 0.6654 0.6362 0.6557 52,951,272 -0.04(-5.54%)
Aug 11, 2010 0.7178 0.7183 0.6847 0.6942 172,493 -0.06(-7.82%)
Aug 10, 2010 0.7646 0.7682 0.7378 0.7531 41,972,152 -0.03(-4.12%)
Aug 09, 2010 0.7801 0.7908 0.7689 0.7855 15,642,889 +0.01(+1.03%)
Aug 06, 2010 0.7775 0.7848 0.7463 0.7775 32,997,198 -0.01(-1.11%)
Aug 05, 2010 0.7835 0.7904 0.7689 0.7862 17,443,350 -0.01(-1.40%)
Aug 04, 2010 0.7857 0.7984 0.7684 0.7974 25,575,138 +0.02(+2.47%)
Aug 03, 2010 0.7821 0.7862 0.7662 0.7782 16,165,379 -0.01(-1.21%)
Aug 02, 2010 0.7631 0.7950 0.7578 0.7877 29,587,908 +0.05(+6.45%)
Jul 30, 2010 0.7400 0.7516 0.7151 0.7400 35,081,164 -0.01(-1.40%)
Jul 29, 2010 0.7796 0.7843 0.7295 0.7504 36,526,576 -0.02(-2.71%)
Jul 28, 2010 0.7870 0.8001 0.7619 0.7714 29,737,320 -0.02(-3.06%)
Jul 27, 2010 0.8016 0.8059 0.7831 0.7957 31,318,920 +0.00(+0.18%)
Jul 26, 2010 0.7801 0.7943 0.7672 0.7943 36,987,668 +0.02(+1.97%)
Jul 23, 2010 0.7529 0.7794 0.7473 0.7789 34,261,412 +0.02(+2.04%)
Jul 22, 2010 0.7380 0.7733 0.7370 0.7633 72,660,816 +0.05(+7.51%)
Jul 21, 2010 0.7599 0.7602 0.7029 0.7100 70,262,952 -0.03(-4.20%)
Jul 20, 2010 0.6818 0.7429 0.6737 0.7412 236,562 +0.01(+1.84%)
Jul 19, 2010 0.7093 0.7314 0.6993 0.7278 44,309,068 +0.02(+3.53%)
Jul 16, 2010 0.7029 0.7580 0.7012 0.7029 68,668,168 -0.07(-8.58%)
Jul 15, 2010 0.7631 0.7740 0.7329 0.7689 65,525,296 +0.00(+0.25%)
Jul 14, 2010 0.7597 0.7828 0.7529 0.7670 137,583 +0.02(+2.87%)
Jul 13, 2010 0.7366 0.7546 0.7195 0.7456 547,173 +0.03(+4.23%)
Jul 12, 2010 0.6954 0.7239 0.6954 0.7154 58,733,332 +0.02(+2.26%)
Jul 09, 2010 0.6995 0.6998 0.6857 0.6995 42,500,680 +0.01(+1.63%)
Jul 08, 2010 0.6983 0.6995 0.6659 0.6883 82,256,664 +0.01(+1.39%)
Jul 07, 2010 0.6170 0.6818 0.6158 0.6789 76,538,592 +0.07(+10.82%)
Jul 06, 2010 0.6277 0.6406 0.5951 0.6126 20,534 +0.01(+2.48%)
Jul 02, 2010 0.5978 0.6114 0.5805 0.5978 48,880,632 -0.00(-0.49%)
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.