Skip to main content

Technology Bull 3X Direxion (NY: TECL )

78.01 -2.35 (-2.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.05 26.75 24.78 26.75 8,166,690 +1.93(+7.79%)
Jul 30, 2020 23.77 24.87 23.37 24.82 5,391,271 +0.40(+1.62%)
Jul 29, 2020 23.74 24.62 23.70 24.42 3,498,926 +0.98(+4.18%)
Jul 28, 2020 24.10 24.26 23.37 23.44 2,500,461 -0.80(-3.30%)
Jul 27, 2020 23.62 24.34 23.49 24.24 3,535,800 +1.04(+4.47%)
Jul 24, 2020 22.88 23.64 22.02 23.21 5,490,033 -0.87(-3.63%)
Jul 23, 2020 25.72 26.18 23.71 24.08 7,208,532 -2.04(-7.81%)
Jul 22, 2020 25.56 26.32 25.49 26.12 3,921,500 +0.62(+2.44%)
Jul 21, 2020 26.85 26.85 25.20 25.50 6,178,085 -0.73(-2.77%)
Jul 20, 2020 24.62 26.41 24.21 26.23 5,487,471 +1.85(+7.58%)
Jul 17, 2020 24.45 24.59 23.77 24.38 3,586,092 +0.29(+1.18%)
Jul 16, 2020 24.21 24.39 23.49 24.09 4,300,941 -0.94(-3.74%)
Jul 15, 2020 25.16 25.62 24.11 25.03 5,511,878 +0.48(+1.97%)
Jul 14, 2020 23.15 24.68 22.46 24.55 7,119,260 +0.73(+3.06%)
Jul 13, 2020 25.93 26.49 23.58 23.82 7,613,727 -1.54(-6.06%)
Jul 10, 2020 25.24 25.38 24.47 25.35 4,280,828 -0.03(-0.14%)
Jul 09, 2020 25.67 25.76 24.30 25.39 5,601,444 +0.32(+1.26%)
Jul 08, 2020 24.53 25.09 24.18 25.07 4,505,453 +1.08(+4.50%)
Jul 07, 2020 24.58 25.37 23.85 23.99 4,468,741 -0.74(-2.98%)
Jul 06, 2020 24.29 25.05 24.29 24.73 5,796,740 +1.25(+5.31%)
Jul 02, 2020 23.71 24.10 23.34 23.48 4,315,261 +0.42(+1.81%)
Jul 01, 2020 23.01 23.48 22.70 23.06 4,272,737 +0.07(+0.29%)
Jun 30, 2020 21.78 23.22 21.77 23.00 5,201,758 +1.22(+5.62%)
Jun 29, 2020 21.15 21.77 20.36 21.77 5,165,725 +0.60(+2.85%)
Jun 26, 2020 22.31 22.38 20.92 21.17 5,729,039 -1.29(-5.74%)
Jun 25, 2020 21.67 22.51 21.01 22.46 4,973,954 +0.83(+3.82%)
Jun 24, 2020 22.87 23.27 21.24 21.63 7,025,886 -1.59(-6.86%)
Jun 23, 2020 23.34 23.95 23.09 23.23 5,837,249 +0.49(+2.18%)
Jun 22, 2020 21.58 22.75 21.47 22.73 6,179,483 +1.21(+5.62%)
Jun 19, 2020 22.70 22.81 21.17 21.52 6,410,609 -0.47(-2.15%)
Jun 18, 2020 21.52 22.01 21.39 21.99 2,737,350 +0.32(+1.45%)
Jun 17, 2020 21.96 22.27 21.54 21.68 3,967,984 -0.04(-0.17%)
Jun 16, 2020 21.81 22.20 20.71 21.72 7,483,986 +1.39(+6.81%)
Jun 15, 2020 18.70 20.63 18.50 20.33 6,214,057 +0.58(+2.92%)
Jun 12, 2020 20.76 20.89 18.79 19.75 9,481,220 +0.67(+3.50%)
Jun 11, 2020 21.54 21.92 19.06 19.09 12,630,541 -4.00(-17.32%)
Jun 10, 2020 22.43 23.53 22.29 23.08 5,761,436 +1.16(+5.29%)
Jun 09, 2020 21.30 22.24 21.20 21.92 4,154,165 +0.27(+1.26%)
Jun 08, 2020 21.24 21.65 20.57 21.65 7,861,351 +0.37(+1.76%)
Jun 05, 2020 20.28 21.47 20.08 21.28 6,577,710 +1.53(+7.74%)
Jun 04, 2020 19.98 20.44 19.42 19.75 5,073,516 -0.50(-2.49%)
Jun 03, 2020 20.09 20.43 19.78 20.25 4,024,130 +0.46(+2.30%)
Jun 02, 2020 19.38 19.80 18.84 19.80 4,573,195 +0.55(+2.86%)
Jun 01, 2020 18.96 19.36 18.74 19.25 4,424,231 +0.03(+0.14%)
May 29, 2020 18.72 19.39 18.28 19.22 5,891,076 +0.66(+3.57%)
May 28, 2020 18.40 19.59 18.39 18.56 5,766,743 -0.14(-0.76%)
May 27, 2020 18.39 18.70 17.20 18.70 6,750,361 +0.27(+1.45%)
May 26, 2020 19.55 19.58 18.32 18.43 5,918,744 +0.00(+0.01%)
May 22, 2020 18.13 18.47 17.92 18.43 3,440,259 +0.15(+0.84%)
May 21, 2020 18.98 19.15 18.21 18.28 5,070,883 -0.71(-3.72%)
May 20, 2020 18.57 19.12 18.57 18.98 5,718,921 +1.14(+6.36%)
May 19, 2020 18.10 18.69 17.85 17.85 5,780,597 -0.21(-1.18%)
May 18, 2020 17.77 18.35 17.66 18.06 7,688,680 +1.27(+7.54%)
May 15, 2020 15.76 16.82 15.65 16.79 6,396,431 +0.19(+1.14%)
May 14, 2020 15.65 16.62 15.10 16.60 7,196,187 +0.66(+4.12%)
May 13, 2020 16.92 17.25 15.32 15.95 8,937,169 -0.88(-5.23%)
May 12, 2020 18.18 18.34 16.80 16.83 7,050,637 -1.17(-6.49%)
May 11, 2020 17.26 18.27 17.13 18.00 7,102,864 +0.37(+2.11%)
May 08, 2020 17.41 17.63 17.05 17.63 8,458,358 +0.71(+4.20%)
May 07, 2020 16.81 17.13 16.73 16.91 4,637,939 +0.78(+4.82%)
May 06, 2020 16.19 16.59 15.94 16.14 4,988,497 +0.31(+1.96%)
May 05, 2020 15.69 16.36 15.60 15.83 6,291,947 +0.72(+4.79%)
May 04, 2020 14.36 15.18 14.16 15.10 4,651,773 +0.57(+3.93%)
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.