Skip to main content

Technology Bear -3X Direxion (NY: TECS )

7.395 -0.105 (-1.40%)
Streaming Delayed Price Updated: 2:57 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.880 7.880 7.460 7.500 6,375,152 -0.44(-5.54%)
Feb 29, 2024 8.050 8.210 7.870 7.940 9,352,592 -0.24(-2.93%)
Feb 28, 2024 8.180 8.278 8.120 8.180 6,277,688 +0.11(+1.36%)
Feb 27, 2024 8.050 8.250 8.035 8.070 6,635,609 -0.02(-0.25%)
Feb 26, 2024 8.000 8.110 7.940 8.090 5,002,189 -0.03(-0.37%)
Feb 23, 2024 7.890 8.190 7.830 8.120 6,922,607 +0.07(+0.87%)
Feb 22, 2024 8.220 8.289 7.970 8.050 9,235,398 -0.86(-9.65%)
Feb 21, 2024 9.000 9.200 8.910 8.910 12,788,342 +0.18(+2.06%)
Feb 20, 2024 8.640 8.990 8.550 8.730 14,154,481 +0.26(+3.07%)
Feb 16, 2024 8.180 8.510 8.130 8.470 8,948,847 +0.24(+2.92%)
Feb 15, 2024 8.140 8.380 8.130 8.230 9,840,568 +0.06(+0.73%)
Feb 14, 2024 8.260 8.435 8.150 8.170 12,254,793 -0.28(-3.31%)
Feb 13, 2024 8.560 8.630 8.280 8.450 10,681,547 +0.43(+5.36%)
Feb 12, 2024 7.840 8.060 7.775 8.020 5,108,417 +0.17(+2.17%)
Feb 09, 2024 8.070 8.100 7.810 7.850 4,190,828 -0.31(-3.80%)
Feb 08, 2024 8.220 8.230 8.100 8.160 5,086,772 -0.07(-0.85%)
Feb 07, 2024 8.410 8.500 8.225 8.230 6,778,745 -0.34(-3.97%)
Feb 06, 2024 8.420 8.730 8.380 8.570 6,780,254 +0.11(+1.30%)
Feb 05, 2024 8.420 8.688 8.380 8.460 6,562,643 -0.05(-0.59%)
Feb 02, 2024 8.960 8.960 8.420 8.510 11,783,819 -0.27(-3.08%)
Feb 01, 2024 9.000 9.020 8.730 8.780 9,639,922 -0.31(-3.41%)
Jan 31, 2024 8.820 9.100 8.700 9.090 10,319,721 +0.54(+6.32%)
Jan 30, 2024 8.360 8.630 8.320 8.550 7,425,501 +0.20(+2.40%)
Jan 29, 2024 8.530 8.599 8.330 8.350 4,736,159 -0.24(-2.79%)
Jan 26, 2024 8.470 8.635 8.350 8.590 7,970,993 +0.31(+3.74%)
Jan 25, 2024 8.150 8.400 8.030 8.280 7,203,895 -0.10(-1.19%)
Jan 24, 2024 8.380 8.450 8.118 8.380 9,384,993 -0.18(-2.10%)
Jan 23, 2024 8.640 8.780 8.530 8.560 5,125,786 -0.09(-1.04%)
Jan 22, 2024 8.610 8.741 8.485 8.650 5,646,571 -0.12(-1.37%)
Jan 19, 2024 9.240 9.285 8.760 8.770 7,955,940 -0.64(-6.80%)
Jan 18, 2024 9.620 9.730 9.380 9.410 7,254,948 -0.58(-5.81%)
Jan 17, 2024 10.07 10.32 9.960 9.990 10,185,519 +0.14(+1.42%)
Jan 16, 2024 9.960 10.13 9.720 9.850 6,574,903 -0.08(-0.81%)
Jan 12, 2024 9.940 10.06 9.850 9.930 4,798,924 -0.08(-0.80%)
Jan 11, 2024 10.03 10.43 9.851 10.01 8,031,078 -0.12(-1.18%)
Jan 10, 2024 10.39 10.46 10.07 10.13 5,321,687 -0.26(-2.50%)
Jan 09, 2024 10.69 10.76 10.31 10.39 4,137,623 -0.06(-0.57%)
Jan 08, 2024 11.16 11.16 10.43 10.45 12,055,992 -0.82(-7.28%)
Jan 05, 2024 11.27 11.41 11.00 11.27 6,873,335 +0.00(+0.00%)
Jan 04, 2024 11.24 11.30 11.00 11.27 5,819,200 +0.24(+2.18%)
Jan 03, 2024 10.99 11.07 10.80 11.03 6,660,298 +0.37(+3.47%)
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.