Technology Bull 3X Direxion (NY: TECL )

63.64 -1.95 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 2.192 2.223 2.223 2.223 11,088,859 +0.04(+1.83%)
Dec 30, 2013 2.183 2.192 2.173 2.183 1,839,847 -0.01(-0.49%)
Dec 27, 2013 2.218 2.218 2.189 2.194 1,829,045 -0.01(-0.47%)
Dec 26, 2013 2.195 2.208 2.188 2.204 2,185,408 +0.01(+0.60%)
Dec 24, 2013 2.167 2.191 2.163 2.191 1,208,685 +0.03(+1.27%)
Dec 23, 2013 2.130 2.168 2.130 2.164 4,919,716 +0.08(+4.02%)
Dec 20, 2013 2.054 2.097 2.047 2.080 4,984,277 +0.04(+2.13%)
Dec 19, 2013 2.027 2.047 2.016 2.037 3,644,949 +0.01(+0.42%)
Dec 18, 2013 1.972 2.031 1.897 2.028 5,467,505 +0.05(+2.72%)
Dec 17, 2013 1.983 1.997 1.973 1.975 1,471,779 -0.01(-0.30%)
Dec 16, 2013 1.973 1.996 1.950 1.981 2,661,202 +0.05(+2.66%)
Dec 13, 2013 1.971 1.971 1.926 1.929 1,426,889 -0.01(-0.64%)
Dec 12, 2013 1.977 1.983 1.941 1.942 2,660,422 -0.05(-2.36%)
Dec 11, 2013 2.049 2.058 1.974 1.989 2,215,307 -0.05(-2.52%)
Dec 10, 2013 2.048 2.053 2.033 2.040 1,564,802 -0.02(-0.77%)
Dec 09, 2013 2.054 2.066 2.042 2.056 2,185,860 +0.02(+0.92%)
Dec 06, 2013 2.038 2.046 2.015 2.037 2,163,682 +0.05(+2.30%)
Dec 05, 2013 1.988 2.020 1.983 1.991 1,191,313 -0.02(-1.00%)
Dec 04, 2013 1.984 2.029 1.972 2.011 1,906,544 +0.00(+0.21%)
Dec 03, 2013 1.981 2.011 1.981 2.007 2,078,750 +0.02(+1.19%)
Dec 02, 2013 2.011 2.027 1.978 1.984 2,372,071 -0.03(-1.55%)
Nov 29, 2013 2.011 2.026 2.002 2.015 1,250,166 +0.03(+1.42%)
Nov 27, 2013 1.953 1.991 1.953 1.987 2,443,081 +0.04(+2.29%)
Nov 26, 2013 1.919 1.955 1.919 1.942 1,285,321 +0.02(+1.30%)
Nov 25, 2013 1.931 1.933 1.911 1.917 1,651,336 -0.01(-0.27%)
Nov 22, 2013 1.926 1.928 1.914 1.922 1,527,346 -0.01(-0.49%)
Nov 21, 2013 1.901 1.935 1.901 1.932 1,922,068 +0.05(+2.63%)
Nov 20, 2013 1.916 1.937 1.872 1.882 2,302,211 -0.02(-1.23%)
Nov 19, 2013 1.916 1.943 1.895 1.906 3,228,377 -0.01(-0.76%)
Nov 18, 2013 1.948 1.958 1.914 1.920 4,053,881 -0.03(-1.63%)
Nov 15, 2013 1.937 1.952 1.930 1.952 1,769,740 +0.02(+0.98%)
Nov 14, 2013 1.911 1.940 1.905 1.933 2,789,423 +0.03(+1.66%)
Nov 12, 2013 1.872 1.911 1.869 1.902 1,734,010 +0.02(+0.94%)
Nov 11, 2013 1.870 1.891 1.864 1.884 1,463,359 +0.00(+0.14%)
Nov 08, 2013 1.838 1.881 1.818 1.881 2,120,682 +0.05(+2.82%)
Nov 07, 2013 1.903 1.916 1.826 1.830 3,407,647 -0.07(-3.88%)
Nov 06, 2013 1.882 1.905 1.873 1.903 3,002,370 +0.05(+2.83%)
Nov 05, 2013 1.841 1.867 1.833 1.851 1,226,633 -0.01(-0.74%)
Nov 04, 2013 1.865 1.866 1.848 1.865 1,132,090 +0.02(+0.91%)
Nov 01, 2013 1.860 1.875 1.824 1.848 2,903,515 +0.00(+0.22%)
Oct 31, 2013 1.843 1.874 1.836 1.844 3,974,493 -0.01(-0.72%)
Oct 30, 2013 1.881 1.885 1.839 1.857 3,615,337 -0.01(-0.73%)
Oct 29, 2013 1.862 1.883 1.846 1.871 3,192,811 +0.03(+1.84%)
Oct 28, 2013 1.827 1.840 1.811 1.837 3,235,605 +0.02(+0.94%)
Oct 25, 2013 1.823 1.842 1.801 1.820 3,558,045 +0.03(+1.59%)
Oct 24, 2013 1.784 1.808 1.775 1.792 1,992,544 +0.01(+0.70%)
Oct 23, 2013 1.783 1.791 1.755 1.779 4,287,610 -0.03(-1.43%)
Oct 22, 2013 1.828 1.831 1.777 1.805 8,304,651 -0.00(-0.20%)
Oct 21, 2013 1.803 1.821 1.797 1.809 6,838,252 +0.03(+1.75%)
Oct 18, 2013 1.740 1.781 1.726 1.777 6,423,652 +0.09(+5.05%)
Oct 17, 2013 1.657 1.694 1.649 1.692 5,395,387 +0.00(+0.06%)
Oct 16, 2013 1.663 1.697 1.663 1.691 4,837,042 +0.04(+2.68%)
Oct 15, 2013 1.670 1.684 1.641 1.647 5,842,925 -0.03(-1.76%)
Oct 14, 2013 1.619 1.677 1.617 1.676 4,629,927 +0.02(+1.43%)
Oct 11, 2013 1.609 1.655 1.603 1.653 3,700,475 +0.04(+2.35%)
Oct 10, 2013 1.572 1.620 1.572 1.615 6,074,230 +0.07(+4.82%)
Oct 09, 2013 1.533 1.555 1.499 1.541 6,580,662 +0.02(+1.51%)
Oct 08, 2013 1.590 1.596 1.518 1.518 6,262,823 -0.08(-4.85%)
Oct 07, 2013 1.586 1.627 1.583 1.595 3,342,510 -0.03(-1.70%)
Oct 04, 2013 1.601 1.627 1.592 1.623 3,307,970 +0.02(+1.45%)
Oct 03, 2013 1.639 1.646 1.573 1.599 5,175,170 -0.04(-2.71%)
Oct 02, 2013 1.610 1.648 1.606 1.644 4,812,154 +0.00(+0.09%)
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.