Direxion Technology Bull 3X Shares Historical Stock Prices

(ETF)
TECL 
$31.38
*  
0.11
0.35%
Get TECL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TECL now


Community Rating:
View:    TECL After Hours
 
 
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 27-MAY-2015 TO 27-AUG-2015

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  31.15  31.51  30.65  31.38 142,637
08/27/2015 30.5 31.27 29.31 31.27 553,711
08/26/2015 27.78 29.31 26.25 29.22 549,267
08/25/2015 29.47 29.5 25.45 25.465 506,139
08/24/2015 23.81 29.51 22 26.32 665,631
08/21/2015 32.4 32.96 29.55 29.61 716,632
08/20/2015 35.01 35.2098 33.38 33.38 460,153
08/19/2015 36.34 36.8 35.31 35.92 151,040
08/18/2015 36.81 37.03 36.53 36.68 72,320
08/17/2015 36.05 37.22 35.824 37.21 100,031
08/14/2015 35.93 36.7299 35.88 36.57 77,099
08/13/2015 36.76 36.79 35.96 36.12 141,878
08/12/2015 35.057 36.56 34.09 36.34 237,199
08/11/2015 36.91 37.35 35.5999 35.91 175,740
08/10/2015 36.41 37.69 36.41 37.58 206,191
08/07/2015 35.7 36.01 35.2 35.858 156,818
08/06/2015 37.13 37.34 35.46 35.86 153,834
08/05/2015 36.23 37.69 36.23 36.83 173,062
08/04/2015 36.38 36.54 35.49 35.89 123,325
08/03/2015 36.99 37.2 35.87 36.57 107,255
07/31/2015 37.86 37.86 36.99 37.15 110,706
07/30/2015 36.71 37.6988 36.34 37.47 130,221
07/29/2015 36.59 37.54 36.2 37.33 129,049
07/28/2015 36.26 36.7999 35.3649 36.57 149,380
07/27/2015 36 36.3936 35.5 35.65 193,659
07/24/2015 37.59 37.82 36.52 36.61 137,499
07/23/2015 37.69 38.23 36.97 37.19 194,443
07/22/2015 37.25 38.02 36.8 37.4983 281,210
07/21/2015 39.78 39.97 39.27 39.41 165,827
07/20/2015 39.98 40.495 39.585 40.06 224,802
07/17/2015 38.71 39.51 38.57 39.49 332,276
07/16/2015 37.05 37.81 37 37.81 137,714
07/15/2015 36.5 36.7404 36.1601 36.43 155,814
07/14/2015 36 36.66 35.97 36.41 92,791
07/13/2015 35.11 36.0262 35.11 35.9999 197,773
07/10/2015 33.547 34.741 33.547 34.43 125,154
07/09/2015 34.49 34.75 32.85 32.88 139,893
07/08/2015 34.11 34.34 33.2081 33.27 240,088
07/07/2015 34.79 35.1 33.0699 34.97 245,597
07/06/2015 34.5 35.2599 34.12 34.84 126,969
07/02/2015 35.52 35.52 34.831 35.2 92,797
07/01/2015 35.74 35.74 34.67 35.17 220,668
06/30/2015 34.91 35.1099 34.14 34.47 309,653
06/29/2015 35.56 36.11 34.31 34.37 399,530
06/26/2015 37.79 37.79 36.33 36.73 224,455
06/25/2015 38.41 38.51 37.6 37.66 152,346
06/24/2015 38.02 38.79 37.9 37.92 122,520
06/23/2015 38.5 38.58 38.14 38.44 121,856
06/22/2015 38.29 38.66 38.06 38.25 118,176
06/19/2015 38.39 38.39 37.48 37.54 139,680
06/18/2015 37.48 38.53 37.48 38.32 323,466
06/17/2015 37.58 37.81 36.79 37.48 229,277
06/16/2015 36.38 37.46 36.38 37.25 131,125
06/15/2015 36.74 36.74 35.79 36.65 253,525
06/12/2015 37.96 37.96 37.1801 37.32 203,625
06/11/2015 38.4 38.92 38.18 38.31 185,936
06/10/2015 37.06 38.51 37 38.19 228,649
06/09/2015 36.92 36.98 35.82 36.64 307,660
06/08/2015 38.22 38.22 36.62 36.88 301,437
06/05/2015 38.5 38.54 37.6 38.11 360,736
06/04/2015 39 39.58 38.21 38.5 352,317
06/03/2015 39.54 40.22 39.36 39.55 196,302
06/02/2015 39.13 39.84 38.6 39.31 229,692
06/01/2015 39.88 39.99 38.8757 39.55 252,194
05/29/2015 39.88 40.11 38.9601 39.3 169,622
05/28/2015 39.9 40.37 39.81 40.1352 151,334
05/27/2015 38.76 40.46 38.56 40.21 292,120
*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?