$29.71 +1.98 (%) Direxion Trust Shs Direxion Daily Technology Bull 3x Shares - NYSEARCA

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TECL historical data

Date Open High Low Close Volume
9/1/201530.0430.0427.2727.73446,392
8/31/201531.0631.5830.3530.65174,676
8/28/201530.8931.5130.6531.38144,435
8/27/201530.5031.2729.3131.27553,711
8/26/201527.7829.3126.2529.22549,984
8/25/201529.4729.5025.4525.47506,139
8/24/201523.8129.5122.0026.32665,631
8/21/201532.4032.9629.5529.61717,117
8/20/201535.0135.2133.3833.38460,153
8/19/201536.3436.8035.3135.92151,040
8/18/201536.8137.0336.5336.6872,320
8/17/201536.0537.2235.8237.21100,031
8/14/201535.9336.7335.8836.5777,099
8/13/201536.7636.7935.9636.12141,878
8/12/201535.0636.5634.0936.34237,199
8/11/201536.9137.3535.6035.91175,790
8/10/201536.4137.6936.4137.58207,641
8/7/201535.7036.0135.2035.86156,818
8/6/201537.1337.3435.4635.86153,834
8/5/201536.2337.6936.2336.83173,062
8/4/201536.3836.5435.4935.89123,325
8/3/201536.9937.2035.8736.57107,275
7/31/201537.8637.8636.9937.15110,706
7/30/201536.7137.7036.3437.47130,221
7/29/201536.5937.5436.2037.33129,049
7/28/201536.2636.8035.3736.57149,380
7/27/201536.0036.3935.5035.65193,659
7/24/201537.5937.8236.5236.61137,499
7/23/201537.6938.2336.9737.19194,968
7/22/201537.2538.0236.8037.50281,210
7/21/201539.7839.9739.2739.41165,827
7/20/201539.9840.5039.5940.06224,802
7/17/201538.7139.5138.5739.49332,276
7/16/201537.0537.8137.0037.81138,357
7/15/201536.5036.7436.1636.43155,814
7/14/201536.0036.6635.9736.4193,613
7/13/201535.1136.0335.1136.00197,773
7/10/201533.5534.7433.5534.43125,154
7/9/201534.4934.7532.8532.88140,293
7/8/201534.1134.3433.2133.27240,088
7/7/201534.7935.1033.0734.97245,597
7/6/201534.5035.2634.1234.84126,969
7/2/201535.5235.5234.8335.2092,797
7/1/201535.7435.7434.6735.17220,668
6/30/201534.9135.1134.1434.47309,653
6/29/201535.5636.1134.3134.37399,530
6/26/201537.7937.7936.3336.73224,455
6/25/201538.4138.5137.6037.66152,346
6/24/201538.0238.7937.9037.92122,520
6/23/201538.5038.5838.1438.44121,856
6/22/201538.2938.6638.0638.25118,176
6/19/201538.3938.3937.4837.54139,680
6/18/201537.4838.5337.4838.32323,729
6/17/201537.5837.8136.7937.48229,277
6/16/201536.3837.4636.3837.25131,125
6/15/201536.7436.7435.7936.65253,525
6/12/201537.9637.9637.1837.32203,625
6/11/201538.4038.9238.1838.31185,936
6/10/201537.0638.5137.0038.19228,649
6/9/201536.9236.9835.8236.64307,660
6/8/201538.2238.2236.6236.88301,437
6/5/201538.5038.5437.6038.11360,736
6/4/201539.0039.5838.2138.50352,317
6/3/201539.5440.2239.3639.55196,302
6/2/201539.1339.8438.6039.31229,692
6/1/201539.8839.9938.8839.55252,194
5/29/201539.8840.1138.9639.30169,722
5/28/201539.9040.3739.8140.14151,334
5/27/201538.7640.4638.5640.21292,120
5/26/201539.4839.6437.8738.34245,773
5/22/201539.6440.2239.6439.93178,710
5/21/201539.4040.1739.2039.96193,212
5/20/201539.6640.1539.0939.56242,282
5/19/2015159.20160.00157.21157.3639,024
5/18/2015156.69159.64155.74158.7052,971
5/15/2015158.62159.55155.82156.6949,934
5/14/2015154.26158.35154.22158.35109,076
5/13/2015150.90153.47150.24151.2020,070
5/12/2015148.00151.11145.10149.0669,499
5/11/2015153.04154.24151.16151.2338,871
5/8/2015151.33154.10151.33153.5361,324
5/7/2015144.72149.00144.33147.5951,118
5/6/2015149.86150.26141.84144.9272,575
5/5/2015154.15154.18147.93148.2376,466
5/4/2015155.69157.68155.23155.2340,565
5/1/2015150.92154.97150.92154.8963,093
4/30/2015153.30154.99147.96149.7276,036
4/29/2015155.10158.66153.14156.17124,964
4/28/2015157.73160.19153.71158.2982,837
4/27/2015157.00158.74156.02156.90101,972
4/24/2015155.00156.10153.14155.1882,532
4/23/2015148.07153.28147.86151.6475,206
4/22/2015145.61150.10144.70149.5573,282
4/21/2015147.63148.00145.07145.0744,949
4/20/2015140.34146.06140.34145.53125,555
4/17/2015143.15143.15137.38138.37101,091
4/16/2015145.50145.76143.40144.5934,400
4/15/2015142.28146.87142.28145.9233,188
4/14/2015144.00144.25140.48142.2947,359
4/13/2015145.43147.58143.55143.8644,063
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!