Technology Bull 3X ETF Direxion (NY: TECL )

81.79 -8.87 (-9.78%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.9968 1.011 0.9917 0.9925 27,436,278 +0.00(+0.21%)
Oct 28, 2010 0.9978 1.002 0.9660 0.9904 24,161,522 +0.02(+2.14%)
Oct 27, 2010 0.9566 0.9882 0.9526 0.9697 45,589,340 +0.01(+0.54%)
Oct 25, 2010 0.9655 0.9850 0.9638 0.9645 24,403,562 +0.01(+1.02%)
Oct 22, 2010 0.9384 0.9568 0.9351 0.9548 20,130,026 +0.02(+1.94%)
Oct 21, 2010 0.9522 0.9564 0.9075 0.9366 38,848,756 +0.00(+0.03%)
Oct 20, 2010 0.9231 0.9556 0.9170 0.9364 42,414,092 +0.02(+1.93%)
Oct 19, 2010 0.9164 0.9438 0.8967 0.9186 56,953,080 -0.05(-5.29%)
Oct 18, 2010 0.9578 0.9716 0.9459 0.9699 42,394,184 +0.01(+1.24%)
Oct 15, 2010 0.9393 0.9591 0.9194 0.9581 61,079,220 +0.05(+6.03%)
Oct 14, 2010 0.9100 0.9147 0.8880 0.9036 29,145,854 -0.00(-0.11%)
Oct 13, 2010 0.8977 0.9164 0.8908 0.9046 27,983,132 +0.02(+2.52%)
Oct 12, 2010 0.8535 0.8873 0.8375 0.8824 27,740,644 +0.02(+2.67%)
Oct 11, 2010 0.8617 0.8745 0.8533 0.8594 13,991,809 +0.00(+0.23%)
Oct 08, 2010 0.8575 0.8639 0.8261 0.8575 22,804,322 +0.02(+1.96%)
Oct 07, 2010 0.8454 0.8478 0.8212 0.8409 20,055,820 +0.01(+0.83%)
Oct 06, 2010 0.8515 0.8599 0.8136 0.8340 41,915,616 -0.02(-2.20%)
Oct 05, 2010 0.8249 0.8594 0.8237 0.8528 4,054 +0.05(+6.56%)
Oct 04, 2010 0.8178 0.8261 0.7852 0.8003 29,878,832 -0.03(-3.37%)
Oct 01, 2010 0.8281 0.8528 0.8207 0.8281 35,515,164 -0.00(-0.27%)
Sep 30, 2010 0.8572 0.8728 0.8163 0.8303 56,954,744 -0.02(-1.89%)
Sep 29, 2010 0.8397 0.8543 0.8360 0.8464 24,440,342 +0.00(+0.23%)
Sep 28, 2010 0.8471 0.8515 0.8052 0.8444 41,525,000 +0.00(+0.33%)
Sep 27, 2010 0.8476 0.8622 0.8367 0.8417 31,257,522 -0.00(-0.41%)
Sep 24, 2010 0.8224 0.8469 0.8205 0.8451 44,031,540 +0.05(+6.43%)
Sep 23, 2010 0.7753 0.8183 0.7731 0.7941 12,164 +0.00(+0.09%)
Sep 22, 2010 0.7958 0.8091 0.7758 0.7933 38,431,824 -0.02(-2.01%)
Sep 21, 2010 0.8121 0.8291 0.7998 0.8096 28,384 -0.00(-0.06%)
Sep 20, 2010 0.7872 0.8153 0.7813 0.8101 36,742,240 +0.03(+4.25%)
Sep 17, 2010 0.7771 0.7874 0.7677 0.7771 44,935,680 +0.02(+2.87%)
Sep 15, 2010 0.7391 0.7591 0.7342 0.7554 26,935,082 +0.01(+1.39%)
Sep 14, 2010 0.7290 0.7628 0.7240 0.7450 4,865 +0.01(+1.61%)
Sep 13, 2010 0.7075 0.7381 0.7075 0.7332 33,961,420 +0.04(+6.52%)
Sep 10, 2010 0.6920 0.6925 0.6742 0.6883 21,842,238 -0.00(-0.18%)
Sep 09, 2010 0.7070 0.7093 0.6880 0.6895 52,714 +0.00(+0.61%)
Sep 08, 2010 0.6782 0.6920 0.6732 0.6853 28,379,100 +0.01(+1.28%)
Sep 07, 2010 0.6861 0.6967 0.6742 0.6767 25,043,680 -0.02(-2.24%)
Sep 03, 2010 0.6824 0.6935 0.6723 0.6922 46,470,608 +0.03(+5.25%)
Sep 02, 2010 0.6437 0.6585 0.6370 0.6577 34,467 +0.02(+2.77%)
Sep 01, 2010 0.6202 0.6493 0.6165 0.6400 45,160,852 +0.05(+7.81%)
Aug 31, 2010 0.5980 0.6104 0.5835 0.5936 38,241,484 -0.01(-2.11%)
Aug 30, 2010 0.6200 0.6344 0.6064 0.6064 23,094,252 -0.02(-3.38%)
Aug 27, 2010 0.6276 0.6313 0.5840 0.6276 55,514,496 +0.02(+3.54%)
Aug 26, 2010 0.6350 0.6380 0.6035 0.6062 35,029,380 -0.02(-2.96%)
Aug 25, 2010 0.6069 0.6345 0.5993 0.6247 20,274 +0.01(+1.32%)
Aug 24, 2010 0.6252 0.6365 0.6091 0.6165 326,425 -0.03(-5.02%)
Aug 23, 2010 0.6797 0.6851 0.6486 0.6491 32,991,186 -0.02(-2.99%)
Aug 20, 2010 0.6656 0.6754 0.6565 0.6691 40,182,640 -0.00(-0.04%)
Aug 19, 2010 0.6834 0.6930 0.6575 0.6693 8,109 -0.02(-3.49%)
Aug 18, 2010 0.6846 0.7051 0.6750 0.6935 40,140,712 +0.01(+1.74%)
Aug 17, 2010 0.6755 0.7011 0.6718 0.6816 42,647,824 +0.02(+3.29%)
Aug 16, 2010 0.6449 0.6720 0.6360 0.6599 26,467,868 +0.01(+1.06%)
Aug 13, 2010 0.6530 0.6700 0.6525 0.6530 22,822,164 -0.01(-1.67%)
Aug 12, 2010 0.6520 0.6740 0.6444 0.6641 52,280,696 -0.04(-5.54%)
Aug 11, 2010 0.7270 0.7275 0.6935 0.7031 170,308 -0.06(-7.82%)
Aug 10, 2010 0.7744 0.7781 0.7472 0.7628 41,440,616 -0.03(-4.12%)
Aug 09, 2010 0.7901 0.8010 0.7788 0.7956 15,444,787 +0.01(+1.03%)
Aug 06, 2010 0.7874 0.7948 0.7559 0.7874 32,579,322 -0.01(-1.11%)
Aug 05, 2010 0.7936 0.8005 0.7788 0.7963 17,222,448 -0.01(-1.40%)
Aug 04, 2010 0.7958 0.8086 0.7783 0.8076 25,251,254 +0.02(+2.47%)
Aug 03, 2010 0.7921 0.7963 0.7760 0.7882 15,960,661 -0.01(-1.21%)
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.