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 31, 2016 4.701 4.722 4.667 4.667 212,886 +0.00(+0.04%)
Oct 28, 2016 4.675 4.810 4.652 4.665 931,356 -0.02(-0.34%)
Oct 27, 2016 4.771 4.771 4.670 4.681 363,974 -0.03(-0.73%)
Oct 26, 2016 4.732 4.776 4.661 4.715 616,974 -0.07(-1.57%)
Oct 25, 2016 4.858 4.858 4.769 4.790 350,147 -0.05(-0.98%)
Oct 24, 2016 4.766 4.851 4.766 4.838 1,301,200 +0.14(+3.03%)
Oct 21, 2016 4.707 4.707 4.661 4.695 1,253,939 +0.03(+0.61%)
Oct 20, 2016 4.697 4.700 4.600 4.667 444,850 -0.06(-1.21%)
Oct 19, 2016 4.696 4.742 4.682 4.724 282,733 +0.01(+0.17%)
Oct 18, 2016 4.746 4.765 4.691 4.716 578,289 +0.08(+1.81%)
Oct 17, 2016 4.651 4.677 4.622 4.632 235,188 -0.03(-0.70%)
Oct 14, 2016 4.664 4.752 4.656 4.665 446,604 +0.05(+1.13%)
Oct 13, 2016 4.603 4.646 4.490 4.613 771,134 -0.08(-1.76%)
Oct 12, 2016 4.694 4.735 4.617 4.695 394,285 +0.01(+0.32%)
Oct 11, 2016 4.838 4.842 4.620 4.681 1,192,284 -0.15(-3.20%)
Oct 10, 2016 4.814 4.868 4.808 4.836 441,718 +0.10(+2.02%)
Oct 07, 2016 4.792 4.814 4.676 4.740 381,836 -0.04(-0.81%)
Oct 06, 2016 4.743 4.790 4.699 4.778 302,876 +0.03(+0.69%)
Oct 05, 2016 4.750 4.775 4.728 4.746 414,955 +0.05(+1.03%)
Oct 04, 2016 4.790 4.815 4.650 4.697 862,290 -0.05(-0.96%)
Oct 03, 2016 4.752 4.781 4.716 4.743 316,257 -0.04(-0.91%)
Sep 30, 2016 4.754 4.830 4.740 4.786 504,621 +0.06(+1.29%)
Sep 29, 2016 4.795 4.819 4.681 4.725 716,453 -0.08(-1.68%)
Sep 28, 2016 4.782 4.806 4.723 4.806 453,548 +0.03(+0.66%)
Sep 27, 2016 4.632 4.781 4.610 4.774 565,415 +0.15(+3.26%)
Sep 26, 2016 4.642 4.664 4.607 4.623 453,001 -0.09(-2.01%)
Sep 23, 2016 4.751 4.805 4.690 4.718 770,191 -0.12(-2.39%)
Sep 22, 2016 4.817 4.854 4.805 4.834 841,802 +0.09(+1.83%)
Sep 21, 2016 4.654 4.758 4.598 4.747 1,038,630 +0.15(+3.31%)
Sep 20, 2016 4.634 4.674 4.581 4.595 505,077 -0.00(-0.09%)
Sep 19, 2016 4.667 4.727 4.577 4.599 438,109 -0.04(-0.77%)
Sep 16, 2016 4.691 4.691 4.570 4.634 612,787 -0.06(-1.28%)
Sep 15, 2016 4.488 4.711 4.483 4.694 1,370,094 +0.22(+4.96%)
Sep 14, 2016 4.428 4.546 4.416 4.473 1,684,638 +0.07(+1.61%)
Sep 13, 2016 4.459 4.492 4.348 4.402 1,048,514 -0.11(-2.38%)
Sep 12, 2016 4.205 4.527 4.203 4.509 1,733,227 +0.22(+5.13%)
Sep 09, 2016 4.520 4.549 4.288 4.289 1,795,360 -0.34(-7.29%)
Sep 08, 2016 4.690 4.690 4.591 4.626 731,720 -0.11(-2.27%)
Sep 07, 2016 4.718 4.738 4.672 4.734 868,149 +0.03(+0.61%)
Sep 06, 2016 4.653 4.705 4.634 4.705 721,379 +0.07(+1.51%)
Sep 02, 2016 4.639 4.635 4.635 4.635 600,136 +0.06(+1.25%)
Sep 01, 2016 4.533 4.587 4.482 4.578 541,409 +0.03(+0.72%)
Aug 31, 2016 4.537 4.561 4.492 4.546 307,792 -0.01(-0.27%)
Aug 30, 2016 4.572 4.606 4.516 4.558 581,959 -0.04(-0.89%)
Aug 29, 2016 4.602 4.626 4.559 4.599 396,961 +0.05(+1.04%)
Aug 26, 2016 4.541 4.654 4.484 4.551 892,753 +0.01(+0.15%)
Aug 25, 2016 4.488 4.563 4.477 4.545 397,803 +0.02(+0.44%)
Aug 24, 2016 4.576 4.595 4.488 4.525 434,865 -0.07(-1.44%)
Aug 23, 2016 4.587 4.628 4.587 4.591 747,514 +0.05(+1.09%)
Aug 22, 2016 4.530 4.563 4.475 4.542 384,421 -0.01(-0.13%)
Aug 19, 2016 4.513 4.557 4.472 4.548 254,682 +0.01(+0.28%)
Aug 18, 2016 4.533 4.554 4.496 4.535 520,607 -0.01(-0.13%)
Aug 17, 2016 4.548 4.548 4.462 4.541 554,750 -0.01(-0.13%)
Aug 16, 2016 4.600 4.608 4.545 4.547 804,810 -0.09(-1.94%)
Aug 15, 2016 4.587 4.669 4.587 4.636 698,317 +0.06(+1.27%)
Aug 12, 2016 4.573 4.590 4.551 4.578 503,627 -0.02(-0.45%)
Aug 11, 2016 4.589 4.627 4.573 4.599 599,041 +0.05(+1.15%)
Aug 10, 2016 4.593 4.593 4.529 4.547 779,761 -0.04(-0.88%)
Aug 09, 2016 4.584 4.621 4.563 4.587 1,039,411 +0.02(+0.52%)
Aug 08, 2016 4.581 4.592 4.533 4.563 620,796 +0.01(+0.13%)
Aug 05, 2016 4.439 4.568 4.439 4.557 999,642 +0.13(+2.94%)
Aug 04, 2016 4.370 4.440 4.359 4.427 1,594,020 +0.07(+1.54%)
Aug 03, 2016 4.299 4.360 4.299 4.360 783,228 +0.04(+0.98%)
Aug 02, 2016 4.394 4.418 4.257 4.318 1,053,695 -0.10(-2.28%)
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.