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
)
5.600
-0.130 (-2.27%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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:
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 (%)
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
-0.15(-2.66%)
Sep 23, 2024
5.630
5.700
5.605
5.640
12,799,608
-0.02(-0.35%)
Sep 20, 2024
5.640
5.795
5.570
5.660
10,125,063
+0.09(+1.62%)
Sep 19, 2024
5.600
5.684
5.440
5.570
16,546,404
-0.52(-8.54%)
Sep 18, 2024
5.900
6.110
5.760
6.090
20,460,772
+0.17(+2.87%)
Sep 17, 2024
5.710
6.018
5.690
5.920
25,223,820
+0.03(+0.51%)
Sep 16, 2024
5.950
6.050
5.830
5.890
14,031,194
+0.08(+1.38%)
Sep 13, 2024
5.900
5.960
5.775
5.810
17,137,080
-0.09(-1.53%)
Sep 12, 2024
6.060
6.190
5.825
5.900
11,897,072
-0.17(-2.80%)
Sep 11, 2024
6.670
6.990
6.010
6.070
24,010,046
-0.67(-9.94%)
Sep 10, 2024
6.890
7.105
6.710
6.740
14,988,469
-0.29(-4.13%)
Sep 09, 2024
7.140
7.332
7.019
7.030
19,190,468
-0.36(-4.87%)
Sep 06, 2024
6.880
7.500
6.840
7.390
19,519,194
+0.55(+8.04%)
Sep 05, 2024
6.970
6.990
6.605
6.840
15,053,706
+0.03(+0.44%)
Sep 04, 2024
6.980
7.035
6.590
6.810
19,486,980
+0.05(+0.74%)
Sep 03, 2024
6.140
6.870
6.130
6.760
19,405,208
+0.82(+13.80%)
Aug 30, 2024
5.990
6.185
5.870
5.940
16,746,592
-0.24(-3.88%)
Aug 29, 2024
6.010
6.230
5.760
6.180
17,004,560
+0.17(+2.83%)
Aug 28, 2024
5.810
6.160
5.770
6.010
21,843,654
+0.25(+4.34%)
Aug 27, 2024
5.970
6.070
5.730
5.760
10,820,250
-0.12(-2.04%)
Aug 26, 2024
5.650
5.960
5.611
5.880
14,572,161
+0.22(+3.89%)
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%)
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
.