Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bear -3X Direxion (NY: TECS )

7.590 +0.600 (+8.58%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 7.580 7.945 7.380 7.590 31,890,870 +0.60(+8.58%)
Aug 01, 2024 6.350 7.190 6.120 6.990 15,874,670 +0.70(+11.13%)
Jul 31, 2024 6.500 6.680 6.200 6.290 13,936,895 -0.90(-12.52%)
Jul 30, 2024 6.630 7.341 6.590 7.190 19,412,420 +0.51(+7.63%)
Jul 29, 2024 6.450 6.745 6.350 6.680 14,670,452 +0.08(+1.21%)
Jul 26, 2024 6.580 6.770 6.425 6.600 23,237,456 -0.25(-3.65%)
Jul 25, 2024 6.650 7.130 6.350 6.850 21,574,876 +0.24(+3.63%)
Jul 24, 2024 6.120 6.665 6.070 6.610 18,039,596 +0.71(+12.03%)
Jul 23, 2024 5.890 5.915 5.731 5.900 11,209,052 +0.08(+1.37%)
Jul 22, 2024 6.010 6.090 5.795 5.820 21,519,348 -0.43(-6.88%)
Jul 19, 2024 6.080 6.300 5.960 6.250 17,653,888 +0.29(+4.87%)
Jul 18, 2024 5.760 6.200 5.760 5.960 17,796,548 +0.00(+0.00%)
Jul 17, 2024 5.710 5.975 5.695 5.960 15,001,953 +0.63(+11.82%)
Jul 16, 2024 5.250 5.460 5.240 5.330 10,921,681 +0.04(+0.76%)
Jul 15, 2024 5.230 5.380 5.125 5.290 14,701,107 -0.02(-0.38%)
Jul 12, 2024 5.410 5.465 5.132 5.310 13,092,651 -0.13(-2.39%)
Jul 11, 2024 5.030 5.498 5.030 5.440 22,467,720 +0.38(+7.51%)
Jul 10, 2024 5.190 5.275 5.050 5.060 10,406,341 -0.24(-4.53%)
Jul 09, 2024 5.200 5.390 5.165 5.300 13,554,721 +0.02(+0.38%)
Jul 08, 2024 5.340 5.361 5.230 5.280 10,075,297 -0.11(-2.04%)
Jul 05, 2024 5.430 5.485 5.315 5.390 8,884,447 -0.03(-0.55%)
Jul 03, 2024 5.690 5.700 5.415 5.420 7,767,942 -0.24(-4.24%)
Jul 02, 2024 5.870 5.880 5.650 5.660 8,812,324 -0.07(-1.22%)
Jul 01, 2024 5.850 6.097 5.700 5.730 15,783,604 -0.13(-2.22%)
Jun 28, 2024 5.810 5.885 5.530 5.860 14,704,083 +0.02(+0.34%)
Jun 27, 2024 5.870 5.900 5.750 5.840 10,797,638 +0.00(+0.00%)
Jun 26, 2024 5.850 5.980 5.760 5.840 13,114,724 +0.02(+0.34%)
Jun 25, 2024 6.040 6.130 5.810 5.820 15,317,626 -0.33(-5.43%)
Jun 24, 2024 5.907 6.174 5.843 6.154 19,268,796 +0.39(+6.85%)
Jun 21, 2024 5.681 5.815 5.631 5.760 9,609,695 +0.06(+1.04%)
Jun 20, 2024 5.434 5.760 5.434 5.700 12,218,235 +0.20(+3.58%)
Jun 18, 2024 5.503 5.582 5.454 5.503 7,312,300 -0.03(-0.53%)
Jun 17, 2024 5.760 5.804 5.464 5.533 9,791,159 -0.26(-4.43%)
Jun 14, 2024 5.868 5.888 5.769 5.789 7,614,372 -0.05(-0.84%)
Jun 13, 2024 5.829 5.947 5.763 5.838 9,864,363 -0.15(-2.47%)
Jun 12, 2024 6.203 6.243 5.779 5.986 12,355,566 -0.40(-6.33%)
Jun 11, 2024 6.834 6.834 6.391 6.391 7,388,101 -0.38(-5.68%)
Jun 10, 2024 6.913 6.913 6.716 6.775 7,453,581 -0.04(-0.58%)
Jun 07, 2024 6.834 6.922 6.731 6.815 8,364,944 -0.04(-0.58%)
Jun 06, 2024 6.765 6.908 6.765 6.854 6,697,074 +0.07(+1.02%)
Jun 05, 2024 7.081 7.130 6.785 6.785 9,802,352 -0.49(-6.78%)
Jun 04, 2024 7.328 7.436 7.229 7.278 9,745,441 -0.02(-0.27%)
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.