Skip to main content

Technology Bull 3X Direxion (NY: TECL )

84.46 -1.68 (-1.95%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 83.41 85.65 83.41 84.46 973,301 -1.68(-1.95%)
May 28, 2024 86.61 86.76 84.60 86.14 1,086,469 +1.07(+1.26%)
May 24, 2024 83.66 85.65 82.83 85.07 1,140,960 +1.87(+2.25%)
May 23, 2024 88.00 88.10 82.26 83.20 3,256,944 -2.07(-2.43%)
May 22, 2024 85.37 86.18 83.76 85.27 1,747,840 +0.57(+0.67%)
May 21, 2024 83.19 85.10 82.87 84.70 1,037,813 +0.43(+0.51%)
May 20, 2024 81.61 84.78 81.45 84.27 1,159,807 +2.83(+3.47%)
May 17, 2024 82.79 82.79 80.12 81.44 1,523,223 -0.66(-0.80%)
May 16, 2024 83.20 83.86 81.98 82.10 2,058,531 -0.89(-1.07%)
May 15, 2024 79.22 83.09 79.06 82.99 2,816,124 +5.18(+6.66%)
May 14, 2024 75.70 78.07 75.55 77.81 1,684,325 +2.03(+2.68%)
May 13, 2024 76.45 76.55 75.08 75.78 1,041,784 +1.08(+1.45%)
May 10, 2024 75.05 76.08 74.05 74.70 1,561,933 +0.73(+0.99%)
May 09, 2024 73.73 74.16 72.89 73.97 1,895,871 -0.17(-0.23%)
May 08, 2024 72.79 74.35 72.67 74.14 1,586,395 +0.66(+0.90%)
May 07, 2024 74.92 74.98 73.48 73.48 1,669,409 -0.74(-1.00%)
May 06, 2024 72.64 74.22 72.25 74.22 1,805,881 +2.50(+3.49%)
May 03, 2024 71.47 72.44 70.88 71.72 3,931,278 +5.45(+8.22%)
May 02, 2024 65.93 66.53 63.52 66.27 3,330,675 +2.63(+4.13%)
May 01, 2024 64.71 67.84 63.54 63.64 4,393,624 -1.95(-2.97%)
Apr 30, 2024 69.59 70.38 65.57 65.59 2,519,189 -4.61(-6.57%)
Apr 29, 2024 70.48 70.72 69.04 70.20 1,900,315 +0.83(+1.20%)
Apr 26, 2024 68.50 70.89 67.94 69.37 2,149,089 +2.18(+3.24%)
Apr 25, 2024 65.08 67.54 64.22 67.19 2,790,866 -0.47(-0.69%)
Apr 24, 2024 68.14 69.07 66.56 67.66 2,368,435 +0.97(+1.45%)
Apr 23, 2024 64.69 67.06 64.43 66.69 2,784,174 +2.74(+4.28%)
Apr 22, 2024 63.70 65.06 61.85 63.95 3,151,344 +1.60(+2.57%)
Apr 19, 2024 65.78 66.29 61.81 62.35 5,393,061 -4.21(-6.33%)
Apr 18, 2024 68.79 69.31 66.26 66.56 3,151,876 -2.44(-3.54%)
Apr 17, 2024 72.76 73.16 68.73 69.00 2,673,235 -3.03(-4.21%)
Apr 16, 2024 72.14 73.37 71.18 72.03 2,889,284 +0.17(+0.24%)
Apr 15, 2024 77.51 77.68 71.45 71.86 3,444,559 -4.40(-5.77%)
Apr 12, 2024 77.21 78.31 75.29 76.26 2,233,023 -3.72(-4.65%)
Apr 11, 2024 76.68 80.48 75.47 79.98 3,259,930 +4.29(+5.67%)
Apr 10, 2024 75.73 76.51 74.64 75.69 2,396,928 -2.78(-3.54%)
Apr 09, 2024 78.55 79.06 75.64 78.47 1,680,110 +1.06(+1.37%)
Apr 08, 2024 77.90 78.60 76.55 77.41 973,305 -0.28(-0.36%)
Apr 05, 2024 76.00 78.85 75.48 77.69 2,242,237 +2.47(+3.28%)
Apr 04, 2024 81.32 82.04 75.09 75.22 2,242,881 -3.74(-4.74%)
Apr 03, 2024 77.10 80.21 77.07 78.96 1,475,729 +0.52(+0.66%)
Apr 02, 2024 78.09 78.73 76.48 78.44 1,739,600 -2.30(-2.85%)
Apr 01, 2024 80.58 82.16 79.88 80.74 1,501,024 +0.60(+0.75%)
Mar 28, 2024 80.09 80.71 80.71 80.14 870,714 -0.50(-0.62%)
Mar 27, 2024 80.99 81.10 78.87 80.64 1,628,895 +1.06(+1.33%)
Mar 26, 2024 81.37 81.80 79.37 79.58 1,214,065 -0.93(-1.16%)
Mar 25, 2024 80.00 81.58 79.14 80.51 1,096,723 -1.72(-2.09%)
Mar 22, 2024 82.13 83.12 81.30 82.23 1,134,192 +0.05(+0.06%)
Mar 21, 2024 84.50 84.62 81.98 82.18 1,698,123 +0.12(+0.15%)
Mar 20, 2024 79.60 82.15 78.76 82.06 2,102,083 +2.73(+3.44%)
Mar 19, 2024 77.31 79.47 75.92 79.33 3,072,015 +1.05(+1.34%)
Mar 18, 2024 79.19 80.63 78.06 78.28 1,813,901 +1.16(+1.50%)
Mar 15, 2024 76.98 78.36 76.18 77.12 2,317,596 -3.73(-4.62%)
Mar 14, 2024 81.81 82.70 79.35 80.85 3,053,741 +0.09(+0.11%)
Mar 13, 2024 82.88 82.93 79.85 80.76 2,108,573 -2.76(-3.30%)
Mar 12, 2024 81.03 83.63 78.77 83.52 2,489,597 +4.71(+5.98%)
Mar 11, 2024 78.29 79.31 77.04 78.81 1,355,264 -0.61(-0.77%)
Mar 08, 2024 83.69 85.41 79.29 79.42 2,336,309 -3.75(-4.51%)
Mar 07, 2024 81.48 83.99 80.35 83.17 1,666,540 +3.70(+4.66%)
Mar 06, 2024 80.11 81.32 77.99 79.47 2,322,990 +1.72(+2.21%)
Mar 05, 2024 81.40 81.57 76.14 77.75 3,059,331 -6.22(-7.41%)
Mar 04, 2024 83.71 85.38 83.04 83.97 2,110,861 -0.01(-0.01%)
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.