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

Technology Bear -3X ETF Direxion (NY: TECS )

45.58 +0.20 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 29, 2020 252.98 259.18 243.79 246.05 70,156 -9.52(-3.73%)
May 28, 2020 257.42 257.42 241.43 255.57 102,546 +2.31(+0.91%)
May 27, 2020 258.25 274.71 253.26 253.26 96,032 -4.99(-1.93%)
May 26, 2020 242.53 258.81 241.56 258.25 43,732 +1.39(+0.54%)
May 22, 2020 261.86 264.63 256.68 256.87 78,624 -3.42(-1.31%)
May 21, 2020 250.67 260.57 248.45 260.29 119,430 +10.08(+4.03%)
May 20, 2020 255.76 256.40 248.36 250.21 99,736 -17.85(-6.66%)
May 19, 2020 263.89 268.06 255.20 268.06 75,833 +3.05(+1.15%)
May 18, 2020 268.98 271.66 259.64 265.00 90,177 -20.44(-7.16%)
May 15, 2020 304.95 305.87 285.44 285.44 36,943 -3.98(-1.37%)
May 14, 2020 306.89 317.71 289.42 289.42 53,282 -12.57(-4.16%)
May 13, 2020 285.07 312.53 279.98 301.99 88,974 +14.70(+5.12%)
May 12, 2020 266.95 287.29 265.47 287.29 44,163 +18.03(+6.70%)
May 11, 2020 283.04 283.04 265.37 269.26 36,217 -6.84(-2.48%)
May 08, 2020 280.17 284.89 275.36 276.10 42,621 -11.37(-3.96%)
May 07, 2020 290.25 290.99 283.31 287.47 39,983 -15.16(-5.01%)
May 06, 2020 301.44 306.34 293.21 302.64 33,700 -5.55(-1.80%)
May 05, 2020 310.50 312.68 296.81 308.19 38,844 -13.59(-4.22%)
May 04, 2020 343.32 345.17 321.78 321.78 46,548 -15.07(-4.47%)
May 01, 2020 329.92 339.35 318.28 336.85 77,391 +27.09(+8.75%)
Apr 30, 2020 305.32 317.06 305.04 309.76 49,187 +4.62(+1.52%)
Apr 29, 2020 327.51 330.75 302.92 305.13 68,377 -44.11(-12.63%)
Apr 28, 2020 324.09 350.81 322.15 349.24 70,822 +13.78(+4.11%)
Apr 27, 2020 336.11 342.40 332.91 335.46 41,283 -9.62(-2.79%)
Apr 24, 2020 365.24 370.41 345.08 345.08 60,574 -23.39(-6.35%)
Apr 23, 2020 358.21 369.12 346.56 368.47 63,431 +7.86(+2.18%)
Apr 22, 2020 379.11 382.80 356.91 360.61 35,552 -47.16(-11.56%)
Apr 21, 2020 379.11 415.17 375.41 407.77 80,427 +45.31(+12.50%)
Apr 20, 2020 359.69 364.31 346.74 362.46 33,234 +15.72(+4.53%)
Apr 17, 2020 341.19 362.45 341.19 346.74 44,612 -14.79(-4.09%)
Apr 16, 2020 361.54 379.11 357.84 361.54 43,852 -12.95(-3.46%)
Apr 15, 2020 372.63 381.88 365.24 374.48 52,654 +22.19(+6.30%)
Apr 14, 2020 371.71 378.18 351.37 352.29 58,493 -47.16(-11.81%)
Apr 13, 2020 410.54 426.26 399.45 399.45 43,767 -3.70(-0.92%)
Apr 09, 2020 388.35 414.11 384.65 403.15 65,250 -2.77(-0.68%)
Apr 08, 2020 425.34 435.51 400.37 405.92 44,557 -34.21(-7.77%)
Apr 07, 2020 386.50 441.06 382.80 440.13 72,570 +9.25(+2.15%)
Apr 06, 2020 505.78 513.18 420.71 430.89 80,302 -147.94(-25.56%)
Apr 03, 2020 563.11 597.32 543.50 578.83 57,895 +24.97(+4.51%)
Apr 02, 2020 603.79 607.49 551.09 553.86 55,498 -36.99(-6.26%)
Apr 01, 2020 572.36 605.64 541.84 590.85 66,740 +68.42(+13.10%)
Mar 31, 2020 499.31 528.90 471.57 522.43 56,942 +26.82(+5.41%)
Mar 30, 2020 540.92 548.32 491.91 495.61 61,491 -66.58(-11.84%)
Mar 27, 2020 550.17 566.81 516.88 562.19 62,155 +61.95(+12.38%)
Mar 26, 2020 590.85 597.32 496.54 500.24 58,837 -113.73(-18.52%)
Mar 25, 2020 623.21 646.33 532.60 613.97 71,311 -15.72(-2.50%)
Mar 24, 2020 738.79 739.72 616.74 629.68 57,084 -127.60(-16.85%)
Mar 23, 2020 742.12 833.10 707.01 757.29 60,603 +19.15(+2.59%)
Mar 20, 2020 604.87 745.32 595.30 738.13 60,880 +82.99(+12.67%)
Mar 19, 2020 675.10 727.76 584.92 655.14 45,977 -3.19(-0.48%)
Mar 18, 2020 717.39 759.68 633.60 658.34 71,195 +47.08(+7.70%)
Mar 17, 2020 681.48 772.45 578.54 611.26 78,835 -129.27(-17.46%)
Mar 16, 2020 750.11 797.98 619.24 740.53 62,656 +181.94(+32.57%)
Mar 13, 2020 663.92 790.80 558.59 558.59 89,272 -263.33(-32.04%)
Mar 12, 2020 778.03 821.92 671.11 821.92 90,320 +186.73(+29.40%)
Mar 11, 2020 605.67 657.54 591.31 635.20 65,024 +77.40(+13.88%)
Mar 10, 2020 609.66 683.07 557.79 557.79 77,148 -134.86(-19.47%)
Mar 09, 2020 699.03 702.23 624.82 692.65 65,011 +126.08(+22.25%)
Mar 06, 2020 584.92 608.06 556.37 566.57 90,521 +34.31(+6.45%)
Mar 05, 2020 528.27 540.24 497.14 532.25 75,241 +45.49(+9.34%)
Mar 04, 2020 522.68 545.02 485.17 486.77 79,677 -71.02(-12.73%)
Mar 03, 2020 490.76 572.95 481.18 557.79 144,143 +58.25(+11.66%)
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.