$39.93 -0.03 (%) Direxion Trust Shs Direxion Daily Technology Bull 3x Shares - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TECL historical data

Date Open High Low Close Volume
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
3/5/2015155.14155.14151.91153.3141,098
3/4/2015154.50154.50151.45153.7188,911
3/3/2015158.93158.93153.63155.8990,354
3/2/2015155.28159.30155.28159.3053,909
2/27/2015157.35157.74154.76155.2834,135
2/26/2015155.08157.40154.27157.3260,781
2/25/2015156.78156.78152.97154.1554,493
2/24/2015156.14157.44152.81156.7868,528
2/23/2015156.23156.23153.10155.6268,703
2/20/2015152.85155.57150.61155.2168,733
2/19/2015150.65153.28149.85152.6334,623
2/18/2015150.33151.57149.64151.2854,345
2/17/2015150.86151.48149.80150.7840,178
2/13/2015149.05150.89148.32150.75100,012
2/12/2015145.00148.05145.00147.9577,350
2/11/2015140.97142.61139.86141.7451,853
2/10/2015135.92140.84135.76140.2290,462
2/9/2015132.49136.46132.49134.5042,937
2/6/2015136.36138.77133.83135.0783,977
2/5/2015134.42136.36133.18136.2080,706
2/4/2015130.63135.38130.63132.6273,221
2/3/2015129.38132.16127.89131.98122,366
2/2/2015123.70128.00118.97127.54111,169
1/30/2015127.11129.45123.21124.1063,822
1/29/2015125.79129.24121.73128.50138,117
1/28/2015129.37133.88125.00125.00157,171
1/27/2015130.14130.14124.00125.61234,659
1/26/2015140.07140.07136.49137.7870,634
1/23/2015140.24141.26138.12139.4481,847
1/22/2015133.15139.77130.87139.3382,930
1/21/2015131.44134.62129.05132.6846,636
1/20/2015130.96133.15127.45132.3046,675
1/16/2015125.38129.71123.91129.7192,013
1/15/2015132.54132.95125.20125.7689,472
1/14/2015129.02132.22126.93130.4687,814
1/13/2015135.90141.24130.00133.01117,737
1/12/2015138.15138.73131.73133.1663,776
1/9/2015139.84141.40134.87137.53105,050
1/8/2015134.90140.00133.35138.84128,734
1/6/2015133.20133.20125.50127.61115,964
1/5/2015136.14136.89131.00132.55106,883
1/2/2015142.02142.78136.55138.81119,865
12/31/2014145.14145.89138.80139.2082,095
12/30/2014145.52146.77143.66144.3565,735
12/29/2014149.49149.49147.03147.0738,074
12/26/2014149.19150.30148.12149.4847,179
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center