U.S. markets closed

Direxion Daily Technology Bear 3X Shares (TECS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
8.28-0.53 (-6.02%)
At close: 4:00PM EST

8.24 -0.04 (-0.48%)
After hours: 7:58PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20218.628.648.198.288.282,136,037
Jan 19, 20218.989.078.778.818.811,548,400
Jan 15, 20218.949.228.829.179.171,434,100
Jan 14, 20218.628.938.558.908.901,354,900
Jan 13, 20218.818.858.598.668.661,302,900
Jan 12, 20218.739.098.728.838.831,597,900
Jan 11, 20218.778.828.538.728.722,857,200
Jan 08, 20218.558.808.438.498.492,387,600
Jan 07, 20219.159.178.628.708.702,083,400
Jan 06, 20219.379.518.929.449.442,982,200
Jan 05, 20219.239.238.938.978.971,250,100
Jan 04, 20218.609.488.599.159.153,632,900
Dec 31, 20208.758.948.658.728.721,786,900
Dec 30, 20208.688.808.608.768.76746,300
Dec 29, 20208.518.808.458.768.762,055,100
Dec 28, 20208.688.798.588.638.631,451,700
Dec 24, 20209.089.088.868.938.93718,500
Dec 23, 20208.889.158.879.149.14704,800
Dec 22, 20209.009.138.798.928.921,532,100
Dec 21, 20209.539.779.149.159.151,875,600
Dec 18, 20209.059.359.059.179.171,674,600
Dec 17, 20209.119.229.029.109.101,423,300
Dec 16, 20209.469.559.209.319.311,711,400
Dec 15, 20209.659.869.509.509.501,853,200
Dec 14, 20209.9810.039.7310.0010.001,624,900
Dec 11, 202010.2310.4510.1110.1110.111,862,100
Dec 10, 202010.3110.359.9010.0510.051,959,800
Dec 09, 20209.5610.199.4810.0810.082,594,000
Dec 08, 20209.689.799.469.549.54808,500
Dec 07, 20209.709.759.559.649.641,170,700
Dec 04, 20209.9610.049.729.729.722,051,800
Dec 03, 20209.9510.109.8210.0510.051,127,900
Dec 02, 202010.1110.319.979.999.991,488,000
Dec 01, 202010.0910.229.799.959.952,724,500
Nov 30, 202010.5710.9410.3210.3210.321,898,800
Nov 27, 202010.5910.6310.4410.5710.57913,600
Nov 25, 202010.7410.8710.6110.7510.751,046,100
Nov 24, 202011.1411.4010.7510.8410.841,694,500
Nov 23, 202011.1611.5710.9611.2911.291,917,700
Nov 20, 202010.9111.2910.9011.2711.271,655,100
Nov 19, 202011.3011.4210.8810.9410.941,818,600
Nov 18, 202010.8911.2310.7611.2311.231,726,400
Nov 17, 202010.8210.9910.6910.8610.861,161,900
Nov 16, 202010.9911.0710.6310.6710.671,534,500
Nov 13, 202011.0311.3610.9411.0111.012,267,000
Nov 12, 202010.9911.4510.8411.2911.293,834,200
Nov 11, 202011.4611.5510.9111.0111.012,520,800
Nov 10, 202011.5612.1211.2911.8611.864,725,900
Nov 09, 202010.2711.259.9711.2011.206,517,900
Nov 06, 202011.2111.6410.8910.9910.993,081,000
Nov 05, 202011.3411.4411.0011.1211.124,351,900
Nov 04, 202012.5513.0311.9512.2412.246,712,000
Nov 03, 202014.2814.4813.5013.8513.853,768,600
Nov 02, 202014.4215.0714.0514.6514.653,578,200
Oct 30, 202014.4815.2214.1714.7514.755,544,500
Oct 29, 202014.4214.4313.3413.8413.844,654,500
Oct 28, 202013.7214.6513.6514.5914.595,830,500
Oct 27, 202012.9713.1612.7712.9312.931,984,900
Oct 26, 202012.7313.6012.4513.1313.133,118,500
Oct 23, 202012.2212.6412.2112.3312.332,018,000
Oct 22, 202012.0512.7111.9912.2912.292,496,500
Oct 21, 202012.1012.2111.7812.1212.122,101,400
Oct 20, 202012.0612.2911.6812.0712.073,490,800
Oct 19, 202011.3712.3011.2612.1912.193,583,600
Oct 16, 202011.2511.5811.1411.5611.561,646,800
Oct 15, 202011.9411.9611.3911.4611.463,165,500
Oct 14, 202011.0511.5610.8811.3111.312,698,700
Oct 13, 202010.8611.2610.7611.1511.152,832,700
Oct 12, 202011.3611.5610.7110.9310.933,634,600
Oct 09, 202012.2712.3011.8911.9111.912,191,800
Oct 08, 202012.3512.6012.3412.4912.491,713,200
Oct 07, 202013.0013.0212.5912.6812.682,310,700
Oct 06, 202012.9213.5412.5513.4013.403,593,500
Oct 05, 202013.4113.4512.8112.8212.822,658,200
Oct 02, 202013.7113.8813.0713.7213.725,005,100
Oct 01, 202012.6613.0012.5812.7612.762,941,500
Sep 30, 202013.5113.5412.7613.2013.202,850,200
Sep 29, 202013.4613.5913.2613.5113.511,825,900
Sep 28, 202013.4213.8513.3713.3913.393,157,000
Sep 25, 202015.2415.5514.0614.1814.183,680,200
Sep 24, 202016.0516.0514.7015.3215.326,257,400
Sep 23, 202014.2215.6914.1815.5715.574,404,200
Sep 22, 202014.4215.2014.1214.2114.212,713,900
Sep 21, 202016.1916.3114.9314.9514.955,588,700
Sep 18, 202014.5015.8514.4315.3515.355,877,200
Sep 17, 202015.2515.2814.2814.5914.594,276,800
Sep 16, 202013.4414.2513.3714.2314.233,061,300
Sep 15, 202013.3313.8813.2813.5813.583,233,000
Sep 14, 202014.2014.4113.7714.0014.003,296,700
Sep 11, 202014.2315.5014.0314.9114.917,250,500
Sep 10, 202013.1414.8513.0614.5714.576,161,300
Sep 09, 202014.0714.5713.2313.7213.726,143,400
Sep 08, 202015.0015.2413.9815.1815.189,508,800
Sep 04, 202013.0815.0112.4913.3613.3617,606,200
Sep 03, 202011.5013.0911.4712.8512.859,951,600
Sep 02, 202010.8211.5510.7910.9610.963,327,200
Sep 01, 202011.6811.8511.2211.2411.242,325,000
Aug 31, 202011.9512.1511.7111.9511.951,870,600
Aug 28, 202012.2512.2911.9512.0512.051,472,700
Aug 27, 202012.2812.7312.0912.3912.392,276,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...