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

Technology Bear -3X ETF Direxion (NY: TECS )

45.58 +0.20 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Feb 28, 2019 222.34 223.34 219.46 222.10 14,983 +2.11(+0.96%)
Feb 27, 2019 221.72 226.82 219.36 219.98 29,348 +0.50(+0.23%)
Feb 26, 2019 222.97 223.46 217.37 219.49 20,533 -1.24(-0.56%)
Feb 25, 2019 218.62 220.98 216.01 220.73 32,332 -2.98(-1.33%)
Feb 22, 2019 228.93 228.93 223.46 223.71 27,976 -9.07(-3.90%)
Feb 21, 2019 234.65 236.89 229.80 232.78 30,189 +0.00(+0.00%)
Feb 20, 2019 232.66 236.38 229.93 232.78 23,471 -0.75(-0.32%)
Feb 19, 2019 236.02 236.02 231.42 233.53 9,853 -0.25(-0.11%)
Feb 15, 2019 233.90 237.63 233.03 233.78 30,277 -5.72(-2.39%)
Feb 14, 2019 243.10 243.72 236.76 239.50 26,397 -0.62(-0.26%)
Feb 13, 2019 238.25 240.74 235.52 240.12 19,233 -1.49(-0.62%)
Feb 12, 2019 245.46 247.20 240.37 241.61 25,666 -9.82(-3.91%)
Feb 11, 2019 248.32 252.67 246.21 251.43 21,116 +0.25(+0.10%)
Feb 08, 2019 262.99 263.11 251.18 251.18 35,105 -4.10(-1.61%)
Feb 07, 2019 250.93 260.00 249.19 255.28 52,517 +10.44(+4.26%)
Feb 06, 2019 246.95 249.44 243.10 244.84 24,987 -2.61(-1.05%)
Feb 05, 2019 251.05 252.30 245.59 247.45 35,520 -6.46(-2.55%)
Feb 04, 2019 266.46 266.71 253.91 253.91 25,820 -12.80(-4.80%)
Feb 01, 2019 271.69 271.81 262.24 266.71 26,165 -4.60(-1.69%)
Jan 31, 2019 274.54 276.66 266.84 271.31 30,456 +1.37(+0.51%)
Jan 30, 2019 283.87 286.48 267.83 269.94 46,991 -27.72(-9.31%)
Jan 29, 2019 286.48 299.03 286.48 297.66 25,057 +9.20(+3.19%)
Jan 28, 2019 289.83 295.30 288.46 288.46 28,918 +10.94(+3.94%)
Jan 25, 2019 283.74 286.35 275.04 277.53 27,469 -11.68(-4.04%)
Jan 24, 2019 294.68 294.68 286.35 289.21 20,794 -8.08(-2.72%)
Jan 23, 2019 295.67 306.98 289.58 297.29 35,887 -2.86(-0.95%)
Jan 22, 2019 292.44 306.73 291.40 300.15 55,797 +14.54(+5.09%)
Jan 18, 2019 292.07 296.05 283.87 285.61 55,179 -13.55(-4.53%)
Jan 17, 2019 308.35 310.34 293.60 299.15 31,431 -6.09(-2.00%)
Jan 16, 2019 303.63 306.24 299.28 305.24 28,154 -0.37(-0.12%)
Jan 15, 2019 317.80 318.29 303.50 305.62 40,965 -14.42(-4.50%)
Jan 14, 2019 320.16 323.01 317.05 320.03 24,451 +8.82(+2.84%)
Jan 11, 2019 316.06 316.30 310.71 311.21 22,858 +1.87(+0.60%)
Jan 10, 2019 320.28 325.00 309.10 309.34 34,213 -4.23(-1.35%)
Jan 09, 2019 321.65 321.65 308.23 313.57 42,755 -11.93(-3.67%)
Jan 08, 2019 325.25 337.74 321.03 325.50 42,485 -8.82(-2.64%)
Jan 07, 2019 343.77 345.63 327.12 334.32 43,424 -9.57(-2.78%)
Jan 04, 2019 373.97 377.57 338.30 343.89 156,898 -52.20(-13.18%)
Jan 03, 2019 371.86 396.71 369.50 396.09 102,624 +52.20(+15.18%)
Jan 02, 2019 364.03 365.52 337.80 343.89 47,648 +0.12(+0.04%)
Dec 31, 2018 345.01 353.22 340.41 343.77 42,097 -10.32(-2.91%)
Dec 28, 2018 343.77 363.16 336.69 354.09 57,384 +2.98(+0.85%)
Dec 27, 2018 380.81 394.60 350.98 351.10 68,143 +89.49(+34.20%)
Dec 26, 2018 311.24 317.90 261.44 261.62 151,269 -55.39(-17.47%)
Dec 24, 2018 305.39 319.44 293.05 317.00 159,719 +22.43(+7.61%)
Dec 21, 2018 269.81 298.27 260.36 294.58 166,381 +23.87(+8.82%)
Dec 20, 2018 260.27 280.80 252.16 270.71 114,505 +17.20(+6.79%)
Dec 19, 2018 242.62 263.96 229.65 253.51 126,351 +12.43(+5.16%)
Dec 18, 2018 241.99 247.75 235.23 241.09 58,402 -6.93(-2.80%)
Dec 17, 2018 234.78 253.15 230.91 248.02 72,170 +15.13(+6.50%)
Dec 14, 2018 225.15 233.43 221.45 232.89 47,602 +16.03(+7.39%)
Dec 13, 2018 214.07 220.46 209.93 216.86 37,155 -0.90(-0.41%)
Dec 12, 2018 212.27 217.76 207.13 217.76 45,474 -5.31(-2.38%)
Dec 11, 2018 213.35 228.20 211.64 223.07 54,823 -0.90(-0.40%)
Dec 10, 2018 237.66 241.35 221.18 223.97 76,471 -9.73(-4.16%)
Dec 07, 2018 213.71 236.04 211.28 233.70 156,954 +22.69(+10.76%)
Dec 06, 2018 226.50 230.46 211.01 211.01 100,543 -1.35(-0.64%)
Dec 04, 2018 194.79 213.62 193.62 212.36 68,933 +21.70(+11.38%)
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.