Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Technology Bear -3X Direxion
(NY:
TECS
)
5.660
-0.270 (-4.55%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.790
5.890
5.580
5.660
13,547,373
-0.27(-4.55%)
Aug 22, 2024
5.470
5.980
5.430
5.930
16,426,806
+0.38(+6.85%)
Aug 21, 2024
5.640
5.696
5.490
5.550
13,217,029
-0.09(-1.60%)
Aug 20, 2024
5.620
5.750
5.530
5.640
12,968,625
+0.05(+0.89%)
Aug 19, 2024
5.890
5.990
5.590
5.590
10,627,833
-0.29(-4.93%)
Aug 16, 2024
5.990
6.045
5.840
5.880
9,775,986
-0.01(-0.17%)
Aug 15, 2024
6.210
6.235
5.875
5.890
12,103,464
-0.55(-8.54%)
Aug 14, 2024
6.440
6.710
6.342
6.440
12,820,934
-0.10(-1.53%)
Aug 13, 2024
6.980
6.980
6.540
6.540
16,186,228
-0.65(-9.04%)
Aug 12, 2024
7.350
7.430
7.035
7.190
14,505,688
-0.21(-2.84%)
Aug 09, 2024
7.550
7.640
7.254
7.400
10,966,254
-0.09(-1.20%)
Aug 08, 2024
7.970
8.330
7.401
7.490
23,181,940
-0.93(-11.05%)
Aug 07, 2024
7.460
8.440
7.320
8.420
25,470,540
+0.41(+5.12%)
Aug 06, 2024
8.040
8.310
7.500
8.010
33,233,594
-0.30(-3.61%)
Aug 05, 2024
9.060
9.152
7.930
8.310
29,209,360
+0.72(+9.49%)
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
13,928,651
-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
.