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 )

47.86 -1.40 (-2.84%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 48.00 50.10 47.12 47.86 898,556 -1.40(-2.84%)
Nov 20, 2024 49.08 51.24 48.99 49.26 898,774 +0.10(+0.20%)
Nov 19, 2024 51.31 51.31 49.03 49.16 557,135 -1.16(-2.31%)
Nov 18, 2024 50.76 51.46 49.71 50.32 354,375 -0.40(-0.79%)
Nov 15, 2024 48.97 51.27 48.87 50.72 644,642 +3.53(+7.48%)
Nov 14, 2024 46.59 47.46 46.27 47.19 381,349 +0.52(+1.11%)
Nov 13, 2024 46.50 47.13 45.73 46.67 538,241 +0.46(+1.00%)
Nov 12, 2024 46.57 47.30 46.05 46.21 344,540 -0.20(-0.43%)
Nov 11, 2024 45.57 47.19 45.54 46.41 404,110 +0.83(+1.82%)
Nov 08, 2024 45.62 46.08 45.17 45.58 347,318 +0.20(+0.44%)
Nov 07, 2024 46.90 46.95 45.21 45.38 604,428 -2.57(-5.36%)
Nov 06, 2024 49.52 49.74 47.56 47.95 579,934 -4.37(-8.35%)
Nov 05, 2024 54.10 54.10 52.17 52.32 451,205 -2.21(-4.05%)
Nov 04, 2024 54.25 55.30 53.40 54.53 499,572 +49.09(+902.39%)
Nov 01, 2024 5.550 5.570 5.315 5.440 21,814,112 -0.11(-1.98%)
Oct 31, 2024 5.250 5.570 5.250 5.550 23,804,592 +0.49(+9.68%)
Oct 30, 2024 4.960 5.080 4.930 5.060 22,385,808 +0.21(+4.33%)
Oct 29, 2024 5.010 5.060 4.790 4.850 20,564,568 -0.19(-3.77%)
Oct 28, 2024 4.940 5.040 4.930 5.040 16,022,188 +0.01(+0.20%)
Oct 25, 2024 5.030 5.050 4.850 5.030 23,290,636 -0.07(-1.37%)
Oct 24, 2024 5.070 5.200 5.060 5.100 23,701,212 -0.03(-0.58%)
Oct 23, 2024 4.980 5.270 4.960 5.130 22,439,868 +0.21(+4.27%)
Oct 22, 2024 4.990 5.030 4.880 4.920 16,086,211 +0.01(+0.20%)
Oct 21, 2024 5.030 5.057 4.910 4.910 15,623,857 -0.08(-1.60%)
Oct 18, 2024 4.950 5.015 4.930 4.990 12,924,594 -0.02(-0.40%)
Oct 17, 2024 4.850 5.020 4.850 5.010 17,806,862 -0.06(-1.18%)
Oct 16, 2024 5.070 5.235 5.045 5.070 17,764,982 -0.03(-0.59%)
Oct 15, 2024 4.780 5.170 4.750 5.100 24,116,216 +0.30(+6.25%)
Oct 14, 2024 4.900 4.900 4.760 4.800 17,215,428 -0.18(-3.61%)
Oct 11, 2024 5.060 5.070 4.950 4.980 11,615,609 -0.03(-0.60%)
Oct 10, 2024 5.110 5.140 4.965 5.010 14,460,479 +0.02(+0.40%)
Oct 09, 2024 5.150 5.205 4.970 4.990 17,855,388 -0.18(-3.48%)
Oct 08, 2024 5.370 5.400 5.143 5.170 16,881,524 -0.30(-5.48%)
Oct 07, 2024 5.420 5.510 5.330 5.470 19,612,488 +0.12(+2.24%)
Oct 04, 2024 5.330 5.535 5.310 5.350 20,699,700 -0.19(-3.43%)
Oct 03, 2024 5.650 5.660 5.410 5.540 18,779,524 -0.06(-1.07%)
Oct 02, 2024 5.730 5.825 5.522 5.600 20,411,988 -0.13(-2.27%)
Oct 01, 2024 5.390 5.820 5.375 5.730 23,665,500 +0.39(+7.30%)
Sep 30, 2024 5.450 5.530 5.330 5.340 14,530,464 -0.04(-0.74%)
Sep 27, 2024 5.210 5.440 5.210 5.380 15,229,216 +0.16(+3.07%)
Sep 26, 2024 5.100 5.395 5.100 5.220 18,551,736 -0.22(-4.04%)
Sep 25, 2024 5.520 5.530 5.364 5.440 14,464,186 -0.05(-0.91%)
Sep 24, 2024 5.540 5.710 5.444 5.490 13,118,170 -0.09(-1.68%)
Sep 23, 2024 5.574 5.643 5.549 5.584 12,927,971 -0.02(-0.35%)
Sep 20, 2024 5.584 5.737 5.515 5.604 10,226,604 +0.09(+1.62%)
Sep 19, 2024 5.544 5.627 5.386 5.515 16,712,342 -0.51(-8.54%)
Sep 18, 2024 5.841 6.049 5.703 6.030 20,665,966 +0.17(+2.87%)
Sep 17, 2024 5.653 5.959 5.634 5.861 25,476,780 +0.03(+0.51%)
Sep 16, 2024 5.891 5.990 5.772 5.832 14,171,908 +0.08(+1.38%)
Sep 13, 2024 5.841 5.901 5.718 5.752 17,308,942 -0.09(-1.53%)
Sep 12, 2024 6.000 6.128 5.767 5.841 12,016,383 -0.17(-2.80%)
Sep 11, 2024 6.604 6.921 5.950 6.010 24,250,834 -0.66(-9.94%)
Sep 10, 2024 6.822 7.034 6.643 6.673 15,138,783 -0.29(-4.13%)
Sep 09, 2024 7.069 7.259 6.949 6.960 19,382,922 -0.36(-4.87%)
Sep 06, 2024 6.812 7.426 6.772 7.317 19,714,944 +0.54(+8.04%)
Sep 05, 2024 6.901 6.921 6.539 6.772 15,204,674 +0.03(+0.44%)
Sep 04, 2024 6.911 6.965 6.525 6.742 19,682,408 +0.05(+0.74%)
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.