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 (%)
Dec 31, 2009 1.004 0.9739 0.9739 0.9739 505,282,176 -0.03(-3.03%)
Dec 30, 2009 0.9821 1.006 0.9816 1.004 30,396,246 +0.01(+1.47%)
Dec 29, 2009 0.9988 1.001 0.9882 0.9898 28,705,160 -0.01(-0.75%)
Dec 28, 2009 1.002 1.006 0.9797 0.9972 35,125,804 +0.01(+0.62%)
Dec 24, 2009 0.9670 0.9911 0.9621 0.9911 30,320,336 +0.03(+3.31%)
Dec 23, 2009 0.9517 0.9618 0.9441 0.9594 28,150,114 +0.01(+1.54%)
Dec 22, 2009 0.9373 0.9470 0.9302 0.9448 28,671,098 +0.02(+1.89%)
Dec 21, 2009 0.9054 0.9366 0.9054 0.9273 49,797,836 +0.03(+3.30%)
Dec 18, 2009 0.8730 0.8977 0.8700 0.8977 54,189,212 +0.04(+4.75%)
Dec 17, 2009 0.8734 0.8773 0.8515 0.8570 41,454,484 -0.03(-2.94%)
Dec 16, 2009 0.8868 0.9012 0.8824 0.8829 45,321,144 +0.01(+1.01%)
Dec 15, 2009 0.8797 0.8962 0.8675 0.8741 44,500,904 -0.01(-1.36%)
Dec 14, 2009 0.8847 0.8896 0.8823 0.8862 50,247,612 +0.02(+2.64%)
Dec 11, 2009 0.8769 0.8837 0.8527 0.8634 30,385,216 -0.01(-1.02%)
Dec 10, 2009 0.8725 0.8849 0.8687 0.8723 33,930,884 +0.01(+1.29%)
Dec 09, 2009 0.8363 0.8626 0.8202 0.8612 36,298,504 +0.02(+2.58%)
Dec 08, 2009 0.8416 0.8573 0.8253 0.8396 55,035,404 -0.02(-1.88%)
Dec 07, 2009 0.8627 0.8779 0.8519 0.8557 33,129,460 -0.01(-1.52%)
Dec 04, 2009 0.8790 0.8957 0.8396 0.8689 117,296,280 +0.02(+2.40%)
Dec 03, 2009 0.8625 0.8740 0.8458 0.8485 57,518,668 -0.00(-0.07%)
Dec 02, 2009 0.8551 0.8717 0.8435 0.8491 61,328,236 +0.00(+0.09%)
Dec 01, 2009 0.8353 0.8597 0.8297 0.8483 86,262,752 +0.04(+4.34%)
Nov 30, 2009 0.8031 0.8168 0.7890 0.8131 62,407,832 +0.00(+0.07%)
Nov 27, 2009 0.7861 0.8260 0.7779 0.8125 65,591,472 -0.04(-4.48%)
Nov 25, 2009 0.8512 0.8556 0.8461 0.8506 37,519,052 +0.00(+0.48%)
Nov 24, 2009 0.8562 0.8570 0.8330 0.8466 47,391,940 -0.01(-1.28%)
Nov 23, 2009 0.8480 0.8684 0.8472 0.8575 73,921,848 +0.04(+4.30%)
Nov 20, 2009 0.8303 0.8303 0.8113 0.8221 83,503,104 -0.16(-16.07%)
Nov 19, 2009 1.011 1.011 0.9581 0.9796 84,220,344 -0.05(-5.13%)
Nov 18, 2009 1.042 1.044 1.014 1.033 58,275,164 -0.02(-1.57%)
Nov 17, 2009 1.024 1.049 1.019 1.049 44,701,868 +0.02(+1.93%)
Nov 16, 2009 1.012 1.039 1.005 1.029 71,274,760 +0.03(+2.94%)
Nov 13, 2009 0.9808 1.006 0.9704 0.9998 48,506,244 +0.03(+2.93%)
Nov 12, 2009 0.9803 1.003 0.9644 0.9714 57,149,828 -0.02(-1.68%)
Nov 11, 2009 0.9840 0.9982 0.9707 0.9880 75,266,152 +0.02(+2.15%)
Nov 10, 2009 0.9608 0.9792 0.9542 0.9673 59,121,520 -0.00(-0.07%)
Nov 09, 2009 0.9297 0.9679 0.9249 0.9679 63,757,488 +0.06(+6.89%)
Nov 06, 2009 0.8839 0.9185 0.8817 0.9056 37,908,816 +0.01(+1.22%)
Nov 05, 2009 0.8822 0.9105 0.8734 0.8946 60,088,388 +0.05(+5.53%)
Nov 04, 2009 0.8476 0.8755 0.8426 0.8478 74,666,504 +0.02(+2.21%)
Nov 03, 2009 0.8184 0.8303 0.8046 0.8295 65,978,964 -0.02(-1.92%)
Nov 02, 2009 0.8304 0.8559 0.8058 0.8458 68,484,288 +0.02(+2.46%)
Oct 30, 2009 0.8859 0.8924 0.8186 0.8254 78,989,432 -0.07(-7.66%)
Oct 29, 2009 0.8639 0.8970 0.8552 0.8938 97,352,136 +0.05(+6.11%)
Oct 28, 2009 0.8830 0.8962 0.8369 0.8424 76,998,440 -0.05(-5.49%)
Oct 27, 2009 0.9237 0.9374 0.8848 0.8913 87,816,624 -0.03(-3.37%)
Oct 26, 2009 0.9353 0.9731 0.9113 0.9223 92,946,000 -0.01(-1.12%)
Oct 23, 2009 0.9433 0.9449 0.9233 0.9327 101,891,920 -0.01(-0.73%)
Oct 22, 2009 0.9216 0.9450 0.8985 0.9396 52,396,100 +0.02(+1.88%)
Oct 21, 2009 0.9294 0.9714 0.9171 0.9223 53,424,928 -0.01(-1.23%)
Oct 20, 2009 0.9142 0.9339 0.9137 0.9339 64,718,516 +0.00(+0.28%)
Oct 19, 2009 0.9077 0.9358 0.8985 0.9313 54,449,864 +0.03(+2.95%)
Oct 16, 2009 0.9191 0.9205 0.8862 0.9046 74,711,920 -0.03(-2.99%)
Oct 15, 2009 0.9217 0.9334 0.9151 0.9324 53,628,652 -0.00(-0.38%)
Oct 14, 2009 0.9495 0.9500 0.9210 0.9360 91,255,888 +0.04(+4.31%)
Oct 13, 2009 0.8968 0.9088 0.8844 0.8974 45,978,052 +0.00(+0.08%)
Oct 12, 2009 0.9101 0.9115 0.8808 0.8967 36,675,456 +0.01(+1.56%)
Oct 09, 2009 0.8510 0.8909 0.8487 0.8829 56,350,836 +0.03(+3.33%)
Oct 08, 2009 0.8646 0.8760 0.8469 0.8544 46,640,956 +0.01(+1.04%)
Oct 07, 2009 0.8380 0.8508 0.8311 0.8457 39,093,352 +0.00(+0.51%)
Oct 06, 2009 0.8078 0.8482 0.8065 0.8414 62,580,572 +0.05(+6.04%)
Oct 05, 2009 0.7830 0.8044 0.7652 0.7935 41,762,824 +0.02(+2.65%)
Oct 02, 2009 0.7591 0.7937 0.7585 0.7731 74,175,368 -0.01(-0.66%)
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.