Technology Bear -3X Direxion (NY: TECS )

21.54 -0.93 (-4.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.55 22.65 21.45 21.54 1,490,802 -0.93(-4.14%)
Mar 30, 2023 22.61 22.92 22.34 22.47 1,350,729 -0.78(-3.35%)
Mar 29, 2023 23.93 23.97 23.07 23.25 1,542,634 -1.54(-6.21%)
Mar 28, 2023 24.59 25.45 24.55 24.79 937,160 +0.35(+1.43%)
Mar 27, 2023 23.76 24.62 23.52 24.44 1,206,145 +0.61(+2.56%)
Mar 24, 2023 24.27 24.75 23.83 23.83 1,901,100 -0.19(-0.79%)
Mar 23, 2023 24.32 24.77 23.00 24.02 2,639,365 -1.22(-4.83%)
Mar 22, 2023 24.56 25.26 23.06 25.24 1,913,277 +0.78(+3.19%)
Mar 21, 2023 24.74 25.50 24.37 24.46 1,104,213 -0.64(-2.55%)
Mar 20, 2023 25.48 26.02 25.02 25.10 1,526,191 -0.17(-0.67%)
Mar 17, 2023 25.01 25.72 24.39 25.27 2,094,499 +0.14(+0.55%)
Mar 16, 2023 27.81 28.04 25.06 25.13 3,390,658 -2.34(-8.53%)
Mar 15, 2023 28.36 28.80 27.38 27.47 2,822,362 -0.09(-0.32%)
Mar 14, 2023 28.38 28.76 27.19 27.56 1,895,616 -1.95(-6.60%)
Mar 13, 2023 30.49 31.15 28.28 29.51 3,183,230 -0.47(-1.58%)
Mar 10, 2023 28.41 30.33 28.40 29.99 3,721,919 +1.56(+5.50%)
Mar 09, 2023 27.09 28.61 26.24 28.42 2,939,555 +1.15(+4.21%)
Mar 08, 2023 27.66 28.16 27.17 27.28 1,757,304 -0.68(-2.44%)
Mar 07, 2023 26.98 28.16 26.70 27.96 1,813,446 +1.05(+3.90%)
Mar 06, 2023 26.86 27.01 25.82 26.91 1,573,108 -0.44(-1.59%)
Mar 03, 2023 28.58 28.71 27.33 27.35 1,925,626 -1.81(-6.21%)
Mar 02, 2023 30.77 30.77 28.88 29.16 1,949,675 -1.12(-3.69%)
Mar 01, 2023 29.62 30.53 29.37 30.27 1,326,816 +0.65(+2.20%)
Feb 28, 2023 29.66 29.85 28.75 29.62 1,052,607 +0.22(+0.74%)
Feb 27, 2023 28.93 29.55 28.51 29.40 1,231,174 -0.46(-1.52%)
Feb 24, 2023 29.81 30.34 29.50 29.86 2,351,599 +1.53(+5.41%)
Feb 23, 2023 28.17 29.58 27.98 28.32 2,156,416 -1.44(-4.85%)
Feb 22, 2023 29.58 30.17 29.04 29.77 1,599,496 +0.14(+0.47%)
Feb 21, 2023 28.69 29.69 28.27 29.63 1,847,819 +1.99(+7.19%)
Feb 17, 2023 27.40 28.33 27.12 27.64 2,348,005 +1.00(+3.75%)
Feb 16, 2023 26.24 26.67 25.54 26.64 2,975,274 +1.37(+5.40%)
Feb 15, 2023 26.13 26.28 25.26 25.28 1,188,584 -0.42(-1.62%)
Feb 14, 2023 26.35 26.79 25.17 25.69 2,541,616 -0.26(-0.99%)
Feb 13, 2023 27.06 27.08 25.75 25.95 1,193,693 -1.43(-5.24%)
Feb 10, 2023 27.64 28.12 27.08 27.38 1,769,913 +0.49(+1.84%)
Feb 09, 2023 25.52 27.26 25.15 26.89 2,254,680 +0.40(+1.49%)
Feb 08, 2023 25.51 26.64 25.03 26.49 1,571,637 +0.94(+3.68%)
Feb 07, 2023 27.53 27.55 25.26 25.55 2,466,615 -2.07(-7.49%)
Feb 06, 2023 27.54 27.90 26.91 27.62 2,072,482 +1.00(+3.75%)
Feb 03, 2023 27.40 27.44 25.38 26.62 3,626,861 +0.64(+2.48%)
Feb 02, 2023 26.82 27.23 25.48 25.98 2,972,483 -2.29(-8.09%)
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.