$37.33 +0.76 (%) Direxion Trust Shs Direxion Daily Technology Bull 3x Shares - NYSEARCA

Jul. 29, 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
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
4/10/2015143.46145.04142.50145.0434,260
4/9/2015142.52143.86139.88143.6736,279
4/8/2015139.75143.58139.75142.0156,380
4/7/2015142.18144.25140.86140.8634,255
4/6/2015135.27142.46134.60141.5556,124
4/2/2015138.56139.54137.07138.5527,357
4/1/2015139.14139.14135.33137.7463,152
3/31/2015142.24142.42139.07139.0746,854
3/30/2015140.85143.18140.85142.9750,181
3/27/2015137.27139.00135.79138.1833,088
3/26/2015135.67139.76133.70137.7381,822
3/25/2015139.05148.93137.57137.57151,992
3/24/2015150.30151.88148.96149.0630,594
3/23/2015150.33152.31150.33150.3344,357
3/20/2015150.15152.50149.54150.3388,738
3/19/2015149.48149.76147.47147.7950,948
3/18/2015142.70150.33140.76148.5081,349
3/17/2015142.48144.22141.45143.2467,341
3/16/2015138.68143.18138.68143.0288,252
3/13/2015140.00140.77135.96138.14137,598
3/11/2015141.14141.40137.50137.7863,038
3/10/2015145.98147.23140.68140.79149,885
3/9/2015148.08151.50147.88149.7368,980
3/6/2015152.69153.37147.22147.7272,077
  • Showing 1-100 of 1,254 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!