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

Technology Bull 3X Direxion (NY: TECL )

83.66 -0.87 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2011 0.7953 0.8126 0.7568 0.7568 79,900,056 -0.07(-8.20%)
Sep 29, 2011 0.8774 0.8831 0.7830 0.8244 103,571,408 -0.01(-1.33%)
Sep 28, 2011 0.8831 0.9021 0.8328 0.8355 62,212,544 -0.04(-4.55%)
Sep 27, 2011 0.8888 0.9179 0.8619 0.8753 133,730,280 +0.03(+3.66%)
Sep 26, 2011 0.8269 0.8476 0.7756 0.8444 125,351,120 +0.03(+3.92%)
Sep 23, 2011 0.7694 0.8217 0.7677 0.8126 40,405,664 +0.02(+3.10%)
Sep 22, 2011 0.8072 0.8261 0.7509 0.7882 61,528,468 -0.08(-9.54%)
Sep 21, 2011 0.9181 0.9453 0.8710 0.8713 101,542,304 -0.03(-3.59%)
Sep 20, 2011 0.9334 0.9573 0.9016 0.9037 83,430,192 -0.02(-1.68%)
Sep 19, 2011 0.8824 0.9310 0.8614 0.9191 89,628,912 +0.00(+0.05%)
Sep 16, 2011 0.9095 0.9231 0.8964 0.9186 66,343,468 +0.02(+2.50%)
Sep 15, 2011 0.8819 0.9011 0.8602 0.8962 65,105,364 +0.04(+4.94%)
Sep 14, 2011 0.8311 0.8836 0.8062 0.8540 81,069,064 +0.04(+5.03%)
Sep 13, 2011 0.7938 0.8202 0.7791 0.8131 58,319,000 +0.03(+3.93%)
Sep 12, 2011 0.7275 0.7830 0.7275 0.7823 75,380,096 +0.03(+3.67%)
Sep 09, 2011 0.7869 0.8022 0.7391 0.7546 59,735,604 -0.05(-6.34%)
Sep 08, 2011 0.8025 0.8466 0.7985 0.8057 66,060,956 -0.01(-1.06%)
Sep 07, 2011 0.7914 0.8175 0.7867 0.8143 48,759,924 +0.06(+8.09%)
Sep 06, 2011 0.7125 0.7578 0.6994 0.7534 61,906,232 -0.01(-1.48%)
Sep 02, 2011 0.7805 0.7906 0.7507 0.7647 49,450,124 -0.06(-7.49%)
Sep 01, 2011 0.8594 0.8819 0.8229 0.8266 48,112,792 -0.03(-3.23%)
Aug 31, 2011 0.8698 0.8863 0.8348 0.8543 53,323,840 +0.00(+0.43%)
Aug 30, 2011 0.8372 0.8654 0.8185 0.8506 73,458,648 +0.00(+0.52%)
Aug 29, 2011 0.8005 0.8478 0.8005 0.8461 60,546,800 +0.07(+8.85%)
Aug 26, 2011 0.7176 0.7859 0.6996 0.7773 74,920,064 +0.05(+6.99%)
Aug 25, 2011 0.7578 0.7719 0.7199 0.7265 83,547,992 -0.04(-4.75%)
Aug 24, 2011 0.7403 0.7672 0.7201 0.7628 101,721,496 +0.02(+2.21%)
Aug 23, 2011 0.6831 0.7462 0.6745 0.7462 122,864,368 +0.08(+11.91%)
Aug 22, 2011 0.7046 0.7046 0.6592 0.6668 127,824,896 +0.01(+1.39%)
Aug 19, 2011 0.6861 0.7255 0.6555 0.6577 62,933,072 -0.06(-8.13%)
Aug 18, 2011 0.7736 0.7771 0.6962 0.7159 111,163,296 -0.13(-15.78%)
Aug 17, 2011 0.8757 0.8947 0.8261 0.8501 78,773,016 -0.02(-2.54%)
Aug 16, 2011 0.8765 0.8986 0.8397 0.8723 74,925,576 -0.03(-3.47%)
Aug 15, 2011 0.8767 0.9036 0.8678 0.9036 94,320,960 +0.05(+5.29%)
Aug 12, 2011 0.8607 0.8750 0.8311 0.8582 78,070,208 +0.02(+2.81%)
Aug 11, 2011 0.7729 0.8649 0.7714 0.8348 69,746,648 +0.09(+12.55%)
Aug 10, 2011 0.7874 0.8205 0.7417 0.7417 84,185,640 -0.10(-11.57%)
Aug 09, 2011 0.8732 0.8400 0.7093 0.8387 94,790,488 +0.09(+12.62%)
Aug 08, 2011 0.8091 0.8527 0.7424 0.7448 119,445,744 -0.15(-16.57%)
Aug 05, 2011 0.9408 0.9505 0.8141 0.8927 52,486,852 -0.02(-2.64%)
Aug 04, 2011 1.020 1.030 0.9164 0.9169 108,074,984 -0.15(-13.78%)
Aug 03, 2011 1.035 1.069 0.9864 1.063 90,665,240 +0.03(+3.21%)
Aug 02, 2011 1.089 1.109 1.028 1.030 77,291,936 -0.08(-6.91%)
Aug 01, 2011 1.152 1.161 1.063 1.107 103,242,512 -0.01(-0.51%)
Jul 29, 2011 1.102 1.152 1.087 1.112 77,860,808 -0.03(-2.28%)
Jul 28, 2011 1.132 1.177 1.114 1.138 67,533,888 +0.01(+0.63%)
Jul 27, 2011 1.207 1.207 1.123 1.131 88,609,488 -0.11(-9.16%)
Jul 26, 2011 1.230 1.261 1.225 1.245 47,244,824 +0.01(+1.17%)
Jul 25, 2011 1.204 1.252 1.198 1.231 57,688,776 -0.01(-0.64%)
Jul 22, 2011 1.225 1.245 1.225 1.239 46,102,780 +0.05(+3.97%)
Jul 21, 2011 1.170 1.203 1.145 1.191 78,045,760 +0.02(+1.28%)
Jul 20, 2011 1.222 1.222 1.170 1.176 55,131,424 -0.02(-1.55%)
Jul 19, 2011 1.137 1.196 1.137 1.195 54,062,940 +0.09(+8.12%)
Jul 18, 2011 1.098 1.118 1.074 1.105 38,242,660 -0.01(-1.02%)
Jul 15, 2011 1.109 1.119 1.087 1.116 29,164,182 +0.05(+4.26%)
Jul 14, 2011 1.114 1.131 1.055 1.071 43,338,548 -0.03(-2.89%)
Jul 13, 2011 1.113 1.138 1.091 1.103 37,574,768 +0.01(+0.86%)
Jul 12, 2011 1.117 1.122 1.086 1.093 28,841,772 -0.04(-3.15%)
Jul 11, 2011 1.154 1.173 1.116 1.129 27,899,598 -0.06(-5.20%)
Jul 08, 2011 1.170 1.191 1.152 1.191 42,437,936 -0.02(-1.39%)
Jul 07, 2011 1.190 1.218 1.183 1.207 31,228,732 +0.05(+3.88%)
Jul 06, 2011 1.142 1.169 1.130 1.162 17,639,338 +0.02(+1.42%)
Jul 05, 2011 1.140 1.148 1.127 1.146 14,631,400 +0.01(+0.93%)
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.