Skip to main content

Technology Bull 3X Direxion (NY: TECL )

97.38 -0.26 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 98.58 102.66 96.86 97.38 1,138,008 -0.26(-0.27%)
Jun 27, 2024 96.82 98.96 96.59 97.64 890,134 +0.11(+0.11%)
Jun 26, 2024 97.20 98.78 95.12 97.53 1,073,809 -0.24(-0.25%)
Jun 25, 2024 94.75 97.91 93.13 97.77 1,450,543 +4.97(+5.35%)
Jun 24, 2024 96.91 98.24 92.62 92.80 3,616,999 -6.85(-6.88%)
Jun 21, 2024 100.60 101.81 98.72 99.65 990,306 -0.95(-0.94%)
Jun 20, 2024 105.42 105.86 99.69 100.60 1,857,784 -3.67(-3.52%)
Jun 18, 2024 104.34 105.27 103.05 104.27 1,265,055 +0.42(+0.40%)
Jun 17, 2024 100.16 104.95 99.13 103.85 1,555,864 +4.52(+4.55%)
Jun 14, 2024 97.92 99.59 97.75 99.33 1,136,222 +0.86(+0.87%)
Jun 13, 2024 98.72 99.63 96.66 98.48 1,482,277 +2.36(+2.45%)
Jun 12, 2024 92.92 98.92 92.40 96.12 3,005,031 +5.94(+6.59%)
Jun 11, 2024 84.71 90.23 84.71 90.17 1,667,707 +4.73(+5.54%)
Jun 10, 2024 83.87 86.16 83.87 85.44 918,107 +0.57(+0.67%)
Jun 07, 2024 84.49 85.92 83.61 84.87 887,299 +0.50(+0.59%)
Jun 06, 2024 85.26 85.51 83.67 84.37 855,988 -0.83(-0.97%)
Jun 05, 2024 81.91 85.21 81.47 85.20 1,574,537 +5.34(+6.69%)
Jun 04, 2024 79.24 80.32 78.11 79.86 979,000 +0.30(+0.38%)
Jun 03, 2024 80.71 80.90 76.65 79.56 1,544,830 +0.59(+0.75%)
May 31, 2024 79.24 79.26 73.71 78.97 2,053,077 +0.38(+0.48%)
May 30, 2024 81.81 81.94 77.86 78.59 1,896,535 -5.78(-6.86%)
May 29, 2024 83.32 85.56 83.32 84.37 974,333 -1.68(-1.95%)
May 28, 2024 86.52 86.67 84.51 86.05 1,087,621 +1.07(+1.26%)
May 24, 2024 83.57 85.56 82.74 84.98 1,142,170 +1.87(+2.25%)
May 23, 2024 87.91 88.01 82.17 83.11 3,260,399 -2.07(-2.43%)
May 22, 2024 85.28 86.09 83.67 85.18 1,749,694 +0.57(+0.67%)
May 21, 2024 83.10 85.01 82.78 84.61 1,038,914 +0.43(+0.51%)
May 20, 2024 81.52 84.69 81.36 84.18 1,161,037 +2.83(+3.47%)
May 17, 2024 82.70 82.70 80.04 81.35 1,524,839 -0.66(-0.80%)
May 16, 2024 83.11 83.77 81.89 82.01 2,060,714 -0.89(-1.07%)
May 15, 2024 79.14 83.00 78.98 82.90 2,819,111 +5.17(+6.66%)
May 14, 2024 75.62 77.99 75.47 77.73 1,686,111 +2.03(+2.68%)
May 13, 2024 76.37 76.47 75.00 75.70 1,042,889 +1.08(+1.45%)
May 10, 2024 74.97 76.00 73.97 74.62 1,563,590 +0.73(+0.99%)
May 09, 2024 73.65 74.08 72.81 73.89 1,897,882 -0.17(-0.23%)
May 08, 2024 72.71 74.27 72.59 74.06 1,588,078 +0.66(+0.90%)
May 07, 2024 74.84 74.90 73.40 73.40 1,671,180 -0.74(-1.00%)
May 06, 2024 72.56 74.14 72.17 74.14 1,807,796 +2.50(+3.49%)
May 03, 2024 71.39 72.36 70.80 71.64 3,935,448 +5.44(+8.22%)
May 02, 2024 65.86 66.46 63.45 66.20 3,334,208 +2.63(+4.13%)
May 01, 2024 64.64 67.77 63.47 63.57 4,398,285 -1.95(-2.97%)
Apr 30, 2024 69.52 70.31 65.50 65.52 2,521,861 -4.61(-6.57%)
Apr 29, 2024 70.41 70.64 68.97 70.13 1,902,331 +0.83(+1.20%)
Apr 26, 2024 68.43 70.81 67.87 69.30 2,151,369 +2.18(+3.24%)
Apr 25, 2024 65.01 67.47 64.15 67.12 2,793,826 -0.47(-0.69%)
Apr 24, 2024 68.07 69.00 66.49 67.59 2,370,947 +0.97(+1.45%)
Apr 23, 2024 64.62 66.99 64.37 66.62 2,787,127 +2.74(+4.28%)
Apr 22, 2024 63.63 64.99 61.78 63.88 3,154,687 +1.60(+2.57%)
Apr 19, 2024 65.71 66.22 61.74 62.28 5,398,782 -4.21(-6.33%)
Apr 18, 2024 68.72 69.24 66.19 66.49 3,155,219 -2.44(-3.54%)
Apr 17, 2024 72.68 73.08 68.66 68.93 2,676,071 -3.03(-4.21%)
Apr 16, 2024 72.06 73.29 71.10 71.95 2,892,349 +0.17(+0.24%)
Apr 15, 2024 77.43 77.60 71.37 71.78 3,448,213 -4.40(-5.77%)
Apr 12, 2024 77.13 78.23 75.21 76.18 2,235,392 -3.72(-4.65%)
Apr 11, 2024 76.60 80.39 75.39 79.90 3,263,388 +4.29(+5.67%)
Apr 10, 2024 75.65 76.43 74.56 75.61 2,399,471 -2.78(-3.54%)
Apr 09, 2024 78.47 78.98 75.56 78.39 1,681,892 +1.06(+1.37%)
Apr 08, 2024 77.82 78.52 76.47 77.33 974,337 -0.28(-0.36%)
Apr 05, 2024 75.92 78.77 75.40 77.61 2,244,615 +2.47(+3.28%)
Apr 04, 2024 81.23 81.95 75.01 75.14 2,245,260 -3.74(-4.74%)
Apr 03, 2024 77.02 80.12 76.99 78.88 1,477,294 +0.52(+0.66%)
Apr 02, 2024 78.01 78.65 76.40 78.36 1,741,445 -2.30(-2.85%)
Apr 01, 2024 80.49 82.07 79.80 80.65 1,502,616 +0.60(+0.75%)
Mar 28, 2024 80.01 80.62 80.62 80.06 871,637 -0.50(-0.62%)
Mar 27, 2024 80.90 81.01 78.79 80.55 1,630,623 +1.06(+1.33%)
Mar 26, 2024 81.28 81.71 79.29 79.50 1,215,353 -0.93(-1.16%)
Mar 25, 2024 79.92 81.49 79.06 80.42 1,097,886 -1.72(-2.09%)
Mar 22, 2024 82.04 83.03 81.21 82.14 1,135,395 +0.05(+0.06%)
Mar 21, 2024 84.41 84.54 81.89 82.09 1,699,924 +0.12(+0.15%)
Mar 20, 2024 79.52 82.06 78.68 81.97 2,104,313 +2.73(+3.44%)
Mar 19, 2024 77.23 79.39 75.84 79.25 3,075,274 +1.05(+1.34%)
Mar 18, 2024 79.10 80.55 77.98 78.20 1,815,825 +1.16(+1.50%)
Mar 15, 2024 76.90 78.27 76.10 77.04 2,320,055 -3.73(-4.62%)
Mar 14, 2024 81.73 82.61 79.26 80.77 3,056,980 +0.09(+0.11%)
Mar 13, 2024 82.79 82.84 79.76 80.68 2,110,809 -2.75(-3.30%)
Mar 12, 2024 80.95 83.54 78.68 83.43 2,492,239 +4.71(+5.98%)
Mar 11, 2024 78.21 79.22 76.96 78.72 1,356,702 -0.61(-0.77%)
Mar 08, 2024 83.60 85.32 79.20 79.33 2,338,787 -3.75(-4.51%)
Mar 07, 2024 81.40 83.90 80.26 83.08 1,668,307 +3.70(+4.66%)
Mar 06, 2024 80.02 81.24 77.91 79.38 2,325,454 +1.72(+2.21%)
Mar 05, 2024 81.32 81.48 76.06 77.67 3,062,576 -6.21(-7.41%)
Mar 04, 2024 83.62 85.29 82.95 83.88 2,113,100 -0.01(-0.01%)
Mar 01, 2024 80.01 84.22 80.01 83.89 2,083,294 +4.22(+5.30%)
Feb 29, 2024 78.25 80.08 76.97 79.67 2,350,802 +2.58(+3.35%)
Feb 28, 2024 77.29 77.69 76.23 77.09 1,012,073 -1.15(-1.47%)
Feb 27, 2024 78.58 78.59 76.46 78.23 1,561,679 +0.19(+0.24%)
Feb 26, 2024 78.76 79.41 77.77 78.05 1,341,290 +0.29(+0.37%)
Feb 23, 2024 80.01 80.52 77.06 77.76 1,712,937 -0.61(-0.78%)
Feb 22, 2024 77.01 79.02 76.48 78.36 2,183,065 +6.95(+9.74%)
Feb 21, 2024 70.68 71.42 69.11 71.41 2,713,058 -1.47(-2.01%)
Feb 20, 2024 73.84 74.61 70.65 72.88 1,898,116 -2.31(-3.08%)
Feb 16, 2024 77.81 78.41 74.88 75.19 2,158,432 -2.12(-2.75%)
Feb 15, 2024 78.17 78.36 76.11 77.32 1,924,446 -0.61(-0.78%)
Feb 14, 2024 77.26 78.13 75.69 77.93 1,890,849 +2.28(+3.02%)
Feb 13, 2024 74.47 77.19 73.78 75.64 2,826,859 -4.04(-5.07%)
Feb 12, 2024 81.60 82.28 79.35 79.68 1,659,840 -1.97(-2.41%)
Feb 09, 2024 79.30 81.90 79.13 81.65 2,659,897 +3.15(+4.02%)
Feb 08, 2024 78.12 79.10 77.88 78.49 1,368,728 +0.68(+0.87%)
Feb 07, 2024 76.31 77.87 75.49 77.82 2,190,508 +3.01(+4.03%)
Feb 06, 2024 76.11 76.54 73.42 74.80 1,472,675 -1.14(-1.50%)
Feb 05, 2024 76.27 76.58 73.81 75.94 2,290,778 +0.55(+0.73%)
Feb 02, 2024 71.70 76.14 71.56 75.39 2,364,897 +2.08(+2.84%)
Feb 01, 2024 71.28 73.49 71.24 73.31 2,734,712 +2.71(+3.84%)
Jan 31, 2024 73.15 74.13 70.55 70.59 3,982,640 -4.82(-6.39%)
Jan 30, 2024 77.09 77.55 74.65 75.41 2,045,599 -1.86(-2.40%)
Jan 29, 2024 75.52 77.37 75.07 77.27 1,833,933 +2.07(+2.76%)
Jan 26, 2024 76.28 77.36 74.75 75.19 2,561,250 -2.79(-3.58%)
Jan 25, 2024 79.37 80.33 76.96 77.99 2,887,789 +0.89(+1.15%)
Jan 24, 2024 77.10 79.40 76.46 77.10 2,855,041 +1.54(+2.03%)
Jan 23, 2024 74.83 75.70 73.59 75.56 1,764,133 +0.94(+1.26%)
Jan 22, 2024 74.89 76.04 73.85 74.62 2,393,544 +0.90(+1.22%)
Jan 19, 2024 70.43 73.78 69.87 73.73 3,678,051 +4.67(+6.76%)
Jan 18, 2024 67.58 69.18 66.92 69.06 3,554,734 +3.92(+6.02%)
Jan 17, 2024 64.60 65.35 62.98 65.14 2,389,196 -1.00(-1.51%)
Jan 16, 2024 65.29 66.93 64.24 66.14 2,502,327 +0.47(+0.71%)
Jan 12, 2024 65.41 66.09 64.67 65.67 1,614,837 +0.61(+0.94%)
Jan 11, 2024 65.06 66.01 62.38 65.06 2,501,431 +0.87(+1.35%)
Jan 10, 2024 62.77 64.59 62.26 64.19 3,011,933 +1.60(+2.55%)
Jan 09, 2024 60.85 63.10 60.45 62.59 2,329,390 +0.23(+0.37%)
Jan 08, 2024 58.78 62.40 58.73 62.36 3,371,944 +4.36(+7.51%)
Jan 05, 2024 58.10 59.45 57.31 58.01 2,984,382 -0.01(-0.02%)
Jan 04, 2024 58.30 59.48 57.88 58.02 2,653,911 -1.31(-2.20%)
Jan 03, 2024 59.76 60.57 59.08 59.32 3,752,560 -2.11(-3.44%)
Jan 02, 2024 63.75 64.12 60.07 61.44 5,180,098 -5.11(-7.68%)
Dec 29, 2023 67.19 67.67 65.55 66.54 2,374,388 -0.75(-1.11%)
Dec 28, 2023 67.63 67.91 67.09 67.29 2,173,646 +0.16(+0.24%)
Dec 27, 2023 67.03 67.43 66.20 67.13 2,183,525 +0.03(+0.04%)
Dec 26, 2023 66.46 67.47 66.45 67.10 1,444,707 +0.90(+1.36%)
Dec 22, 2023 66.63 66.83 65.29 66.20 1,944,023 +0.13(+0.20%)
Dec 21, 2023 65.84 66.52 64.45 66.08 3,237,394 +2.08(+3.24%)
Dec 20, 2023 66.66 67.49 63.98 64.00 2,990,878 -3.02(-4.51%)
Dec 19, 2023 66.23 67.08 66.12 67.02 1,984,635 +0.72(+1.08%)
Dec 18, 2023 65.72 66.74 64.84 66.30 2,770,544 +0.53(+0.80%)
Dec 15, 2023 64.41 66.87 64.41 65.77 3,080,815 +1.01(+1.55%)
Dec 14, 2023 65.52 66.18 63.36 64.77 3,989,758 -0.57(-0.87%)
Dec 13, 2023 64.15 65.80 63.66 65.33 5,306,103 +1.66(+2.61%)
Dec 12, 2023 61.63 63.74 61.59 63.67 2,944,676 +1.25(+2.00%)
Dec 11, 2023 60.22 62.47 59.93 62.43 3,596,880 +1.53(+2.52%)
Dec 08, 2023 59.03 61.03 58.71 60.89 3,317,402 +1.50(+2.53%)
Dec 07, 2023 57.99 59.70 57.77 59.39 3,035,012 +2.05(+3.58%)
Dec 06, 2023 59.93 60.19 57.24 57.33 4,612,588 -1.52(-2.59%)
Dec 05, 2023 56.85 59.08 56.85 58.86 4,289,756 +0.99(+1.70%)
Dec 04, 2023 58.23 58.23 55.91 57.87 3,938,146 -2.16(-3.60%)
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.