Direxion Technology Bull 3X Shares Historical Stock Prices

(ETF)
TECL 
$34.59
*  
0.13
0.37%
Get TECL Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading TECL now


Community Rating:
View:    TECL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.13 35.1899 34.55 34.59 55,208
05/20/2016 34.23 35.06 34.13 34.72 152,899
05/19/2016 33.94 34.031 32.99 33.68 101,857
05/18/2016 33.65 34.96 33.65 34.28 117,356
05/17/2016 34.96 35.21 33.74 34.01 111,011
05/16/2016 33.9 35.27 33.75 34.95 71,283
05/13/2016 33.93 34.6 33.55 33.7 85,107
05/12/2016 34.67 34.67 33.41 34.1 129,754
05/11/2016 34.77 35.39 34.35 34.37 87,339
05/10/2016 34.25 35.08 33.96 35.04 126,815
05/09/2016 33.89 34.2299 33.69 33.6901 94,727
05/06/2016 32.42 33.7477 32.42 33.72 98,353
05/05/2016 33.25 33.5 32.83 33.02 107,649
05/04/2016 32.78 33.27 32.71 33.03 113,331
05/03/2016 33.62 33.7475 32.98 33.37 77,361
05/02/2016 33.77 34.36 33.32 34.19 119,372
04/29/2016 33.88 33.964 32.7866 33.55 181,753
04/28/2016 36.25 36.32 34.13 34.38 221,940
04/27/2016 34.77 35.87 34.52 35.8 307,026
04/26/2016 37.11 37.15 35.95 36.35 172,897
04/25/2016 36.62 36.84 36.2214 36.81 109,514
04/22/2016 37.01 37.48 36.2 36.93 282,906
04/21/2016 39.19 39.2899 38.57 38.84 95,119
04/20/2016 39.09 39.713 38.8 39.22 127,935
04/19/2016 39.76 39.76 38.39 39.01 94,800
04/18/2016 38.83 39.69 38.77 39.64 121,027
04/15/2016 39.65 39.7699 38.97 39.18 75,177
04/14/2016 39.62 40 39.2548 39.65 98,000
04/13/2016 39.45 39.83 39.1 39.7 106,535
04/12/2016 37.84 38.58 37.2 38.42 126,277
04/11/2016 38.67 39.2 37.77 37.8 171,649
04/08/2016 38.71 39.04 37.7273 38.02 171,828
04/07/2016 38.92 38.98 37.6235 38.04 183,109
04/06/2016 38.7 39.73 38.27 39.66 183,485
04/05/2016 39.03 39.234 38.44 38.63 143,595
04/04/2016 40.29 40.3335 39.5701 39.7954 66,649
04/01/2016 38.69 40.2827 38.5111 40.27 165,738
03/31/2016 39.45 39.95 39.1701 39.43 169,979
03/30/2016 39.7 40.18 39.37 39.56 185,349
03/29/2016 37.02 38.99 36.93 38.86 199,123
03/28/2016 37.66 37.6969 37.02 37.2 77,062
03/24/2016 36.62 37.42 36.57 37.39 365,238
03/23/2016 37.67 37.67 36.93 37.2 82,128
03/22/2016 37.31 38.25 37.26 37.86 116,240
03/21/2016 37.34 37.8016 37.2375 37.77 125,813
03/18/2016 37.65 37.7099 36.96 37.39 190,582
03/17/2016 36.51 37.608 36.51 37.32 163,786
03/16/2016 35.46 37 35.46 36.77 169,216
03/15/2016 34.96 35.6699 34.8201 35.56 70,401
03/14/2016 34.82 35.404 34.74 35.2115 87,865
03/11/2016 34.47 35.09 34.27 35.07 174,874
03/10/2016 34.1 34.5 32.3 33.54 197,657
03/09/2016 33.24 33.64 32.9814 33.57 54,065
03/08/2016 32.88 33.61 32.47 32.79 61,742
03/07/2016 33.49 33.83 32.6983 33.4 155,846
03/04/2016 33.76 34.5 33.4301 33.97 158,639
03/03/2016 33.82 33.82 33.0303 33.73 95,809
03/02/2016 33.2 33.77 32.98 33.77 131,374
03/01/2016 31.57 33.47 31.47 33.45 336,913
02/29/2016 31.4 32.198 30.85 30.85 110,730
02/26/2016 32.21 32.26 31.221 31.42 176,079
02/25/2016 30.85 31.7 30.2 31.68 160,310
02/24/2016 28.51 30.7 28.43 30.56 235,680
02/23/2016 30.74 31.01 29.69 29.85 137,699
02/22/2016 30.99 31.47 30.86 31.31 171,186
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?