TECL Historical Prices | Direxion Technology Bull 3X Sha Stock

Dow

0.80% Nasdaq

0.97%

Direxion Daily Technology Bull 3X Shares (TECL)

-NYSEArca

66.10 1.99(3.10%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	64.94	66.18	64.49	66.10	132,000	66.10
May 16, 2013	63.64	65.26	63.59	64.11	109,800	64.11
May 15, 2013	62.25	63.25	62.11	63.10	74,100	63.10
May 14, 2013	62.07	63.25	62.02	62.62	60,000	62.62
May 13, 2013	62.34	62.57	61.81	62.05	64,600	62.05
May 10, 2013	62.21	62.83	61.75	62.58	119,900	62.58
May 9, 2013	62.14	63.11	61.46	61.83	144,200	61.83
May 8, 2013	60.95	62.55	60.50	62.33	128,600	62.33
May 7, 2013	61.43	61.57	60.19	60.95	145,100	60.95
May 6, 2013	60.68	61.35	60.44	61.10	115,800	61.10
May 3, 2013	60.04	60.74	59.98	60.25	186,300	60.25
May 2, 2013	56.90	58.82	56.85	58.61	129,900	58.61
May 1, 2013	57.84	58.00	56.35	56.62	97,500	56.62
Apr 30, 2013	56.38	58.08	56.08	57.89	158,900	57.89
Apr 29, 2013	54.37	56.60	54.27	56.18	172,600	56.18
Apr 26, 2013	53.62	54.38	53.25	53.90	63,100	53.90
Apr 25, 2013	53.79	54.80	53.63	53.95	86,100	53.95
Apr 24, 2013	52.28	53.80	52.00	53.33	94,800	53.33
Apr 23, 2013	52.28	53.70	51.78	53.30	133,600	53.30
Apr 22, 2013	50.83	51.85	50.13	51.39	128,100	51.39
Apr 19, 2013	49.89	50.86	49.12	50.30	104,600	50.30
Apr 18, 2013	52.56	52.56	49.75	50.08	145,400	50.08
Apr 17, 2013	53.85	53.85	51.05	51.81	144,500	51.81
Apr 16, 2013	54.40	55.29	53.93	55.20	62,300	55.20
Apr 15, 2013	55.20	55.68	53.26	53.28	87,200	53.28
Apr 12, 2013	55.85	56.14	54.86	55.91	54,300	55.91
Apr 11, 2013	56.38	56.93	55.98	56.74	70,300	56.74
Apr 10, 2013	54.82	57.35	54.75	57.09	202,300	57.09
Apr 9, 2013	53.49	54.80	52.97	54.28	52,600	54.28
Apr 8, 2013	52.56	53.14	52.10	53.14	31,600	53.14
Apr 5, 2013	51.49	52.75	51.16	52.56	113,800	52.56
Apr 4, 2013	53.67	54.08	53.06	53.85	59,100	53.85
Apr 3, 2013	55.22	55.45	53.44	53.84	97,900	53.84
Apr 2, 2013	54.73	55.79	54.69	55.15	94,000	55.15
Apr 1, 2013	55.39	55.69	54.04	54.35	73,200	54.35
Mar 28, 2013	54.67	55.64	54.63	55.56	58,300	55.56
Mar 27, 2013	54.50	55.29	54.24	55.13	30,300	55.13
Mar 26, 2013	55.42	55.66	55.08	55.64	66,000	55.64
Mar 25, 2013	55.50	55.93	54.05	54.64	71,700	54.64
Mar 22, 2013	54.41	55.10	54.29	55.00	54,300	55.00
Mar 21, 2013	54.28	54.64	53.64	54.04	119,000	54.04
Mar 20, 2013	55.93	56.27	55.40	55.80	134,000	55.80
Mar 19, 2013	55.63	56.06	53.71	55.01	119,600	55.01
Mar 18, 2013	53.79	56.00	53.69	55.25	127,700	55.25
Mar 15, 2013	55.80	55.90	54.85	55.28	126,000	55.28
Mar 14, 2013	55.39	56.04	55.39	55.84	98,500	55.84
Mar 13, 2013	55.05	55.35	54.25	54.69	41,500	54.69
Mar 12, 2013	54.77	55.25	54.12	54.83	109,500	54.83
Mar 11, 2013	54.78	55.54	54.28	55.49	95,500	55.49
Mar 8, 2013	55.49	55.56	54.58	55.05	83,200	55.05
Mar 7, 2013	54.51	55.09	54.25	54.87	85,000	54.87
Mar 6, 2013	55.14	55.14	54.15	54.36	162,100	54.36
Mar 5, 2013	53.22	54.89	53.22	54.49	310,100	54.49
Mar 4, 2013	51.49	52.40	51.19	52.25	67,100	52.25
Mar 1, 2013	50.81	52.16	50.12	51.82	121,400	51.82
Feb 28, 2013	51.97	52.94	51.60	51.60	109,600	51.60
Feb 27, 2013	50.50	52.70	50.36	51.97	134,200	51.97
Feb 26, 2013	50.25	50.90	49.50	50.67	211,700	50.67
Feb 25, 2013	52.96	53.38	49.75	49.75	178,400	49.75
Feb 22, 2013	50.95	52.00	50.60	51.98	134,800	51.98
Feb 21, 2013	50.81	50.92	49.65	50.16	264,600	50.16
Feb 20, 2013	53.51	53.59	51.37	51.37	261,200	51.37
Feb 19, 2013	52.75	53.62	52.75	53.58	204,700	53.58
Feb 15, 2013	52.88	53.32	52.10	52.57	117,200	52.57
Feb 14, 2013	52.24	52.86	51.91	52.71	71,900	52.71
Feb 13, 2013	53.35	53.69	52.64	53.08	118,600	53.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TECL

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Technology Bull 3X Shares (TECL)