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 (%)
Feb 28, 2020 695.84 698.16 588.11 603.28 163,923 -15.96(-2.58%)
Feb 27, 2020 586.52 619.24 552.21 619.24 157,556 +86.98(+16.34%)
Feb 26, 2020 530.66 545.02 497.14 532.25 100,015 -6.38(-1.19%)
Feb 25, 2020 478.79 545.02 474.00 538.64 118,056 +46.28(+9.40%)
Feb 24, 2020 502.73 513.90 474.00 492.36 69,280 +54.26(+12.39%)
Feb 21, 2020 416.55 445.27 415.55 438.09 52,170 +28.73(+7.02%)
Feb 20, 2020 401.39 425.33 397.40 409.37 32,089 +11.97(+3.01%)
Feb 19, 2020 405.38 406.17 395.00 397.40 25,075 -14.36(-3.49%)
Feb 18, 2020 418.14 418.94 410.16 411.76 16,841 +4.79(+1.18%)
Feb 14, 2020 410.16 414.94 405.76 406.97 11,260 -6.38(-1.54%)
Feb 13, 2020 420.54 420.54 405.38 413.36 25,280 +3.99(+0.97%)
Feb 12, 2020 416.55 420.54 409.37 409.37 20,301 -14.36(-3.39%)
Feb 11, 2020 406.97 426.92 406.97 423.73 31,846 +3.99(+0.95%)
Feb 10, 2020 444.48 444.48 418.94 419.74 16,869 -15.96(-3.66%)
Feb 07, 2020 431.71 439.12 425.33 435.70 31,861 +11.17(+2.63%)
Feb 06, 2020 430.11 436.50 424.53 424.53 25,554 -11.17(-2.56%)
Feb 05, 2020 423.73 446.07 422.13 435.70 32,710 -7.98(-1.80%)
Feb 04, 2020 455.65 460.44 441.29 443.68 38,273 -38.30(-7.95%)
Feb 03, 2020 499.54 504.33 477.99 481.98 29,177 -19.95(-3.97%)
Jan 31, 2020 470.81 505.92 470.81 501.93 44,027 +39.10(+8.45%)
Jan 30, 2020 478.79 484.38 462.03 462.83 28,746 -14.36(-3.01%)
Jan 29, 2020 467.62 481.18 466.02 477.19 19,599 -1.60(-0.33%)
Jan 28, 2020 494.75 497.94 475.60 478.79 19,991 -28.73(-5.66%)
Jan 27, 2020 505.92 514.70 497.94 507.52 34,737 +33.51(+7.07%)
Jan 24, 2020 458.04 479.59 454.05 474.00 22,213 +7.18(+1.54%)
Jan 23, 2020 474.80 479.37 466.82 466.82 14,901 -7.18(-1.52%)
Jan 22, 2020 470.81 475.60 464.43 474.00 12,496 -5.59(-1.16%)
Jan 21, 2020 483.58 485.17 471.61 479.59 16,829 +1.60(+0.33%)
Jan 17, 2020 481.98 489.56 477.99 477.99 11,351 -10.37(-2.12%)
Jan 16, 2020 500.34 501.13 488.37 488.37 12,177 -20.75(-4.08%)
Jan 15, 2020 509.11 514.69 501.13 509.11 7,555 -1.60(-0.31%)
Jan 14, 2020 502.73 513.10 500.34 510.71 15,766 +8.78(+1.75%)
Jan 13, 2020 515.50 516.30 501.93 501.93 13,628 -20.45(-3.92%)
Jan 10, 2020 513.10 525.87 511.11 522.38 10,828 +3.69(+0.71%)
Jan 09, 2020 522.68 530.66 517.89 518.69 10,590 -19.15(-3.56%)
Jan 08, 2020 552.21 556.20 530.66 537.84 21,303 -16.76(-3.02%)
Jan 07, 2020 554.60 557.79 547.42 554.60 7,973 +1.60(+0.29%)
Jan 06, 2020 575.35 578.54 553.00 553.00 10,628 -4.79(-0.86%)
Jan 03, 2020 564.97 564.97 547.42 557.79 12,215 +17.56(+3.25%)
Jan 02, 2020 557.79 559.39 540.24 540.24 16,179 -30.32(-5.31%)
Dec 31, 2019 584.12 585.72 570.56 570.56 8,274 -5.59(-0.97%)
Dec 30, 2019 568.96 590.51 567.37 576.14 18,330 +8.78(+1.55%)
Dec 27, 2019 560.18 572.15 559.39 567.37 6,956 +0.00(+0.00%)
Dec 26, 2019 576.14 576.94 567.37 567.37 7,058 -12.77(-2.20%)
Dec 24, 2019 578.54 583.33 577.74 580.13 2,292 +0.80(+0.14%)
Dec 23, 2019 581.73 581.73 575.35 579.34 4,890 +182.74(+46.08%)
Dec 20, 2019 397.67 399.29 393.91 396.60 11,562 -6.46(-1.60%)
Dec 19, 2019 411.67 411.67 402.52 403.06 7,483 -8.61(-2.09%)
Dec 18, 2019 409.51 411.67 406.82 411.67 5,478 +1.08(+0.26%)
Dec 17, 2019 406.82 413.28 406.82 410.59 6,999 +1.61(+0.39%)
Dec 16, 2019 410.05 411.13 404.13 408.98 8,296 -10.22(-2.44%)
Dec 13, 2019 428.35 432.04 416.70 419.20 17,962 -9.15(-2.14%)
Dec 12, 2019 445.03 448.80 425.66 428.35 18,247 -13.45(-3.05%)
Dec 11, 2019 447.72 450.20 440.72 441.80 10,385 -9.69(-2.15%)
Dec 10, 2019 450.41 454.18 444.49 451.49 10,355 -0.54(-0.12%)
Dec 09, 2019 449.33 452.02 442.88 452.02 11,044 +7.00(+1.57%)
Dec 06, 2019 451.49 451.49 443.95 445.03 18,778 -14.53(-3.16%)
Dec 05, 2019 459.56 466.02 459.02 459.56 15,839 -5.38(-1.16%)
Dec 04, 2019 461.17 467.09 460.63 464.94 16,468 -5.92(-1.26%)
Dec 03, 2019 482.16 485.93 469.78 470.86 38,366 +12.38(+2.70%)
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.