Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Technology Bear -3X Direxion (NY: TECS )

7.120 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	208.25	208.25	193.95	196.69	104,408	-10.99(-5.29%)
Jun 29, 2020	214.02	222.45	207.68	207.68	103,823	-6.53(-3.05%)
Jun 26, 2020	204.27	216.49	202.94	214.21	135,574	+11.37(+5.60%)
Jun 25, 2020	210.62	216.68	202.09	202.85	105,437	-8.05(-3.82%)
Jun 24, 2020	200.58	214.12	196.79	210.90	183,908	+13.45(+6.81%)
Jun 23, 2020	196.50	198.45	190.82	197.45	80,475	-4.36(-2.16%)
Jun 22, 2020	213.08	214.40	201.62	201.81	62,014	-11.74(-5.50%)
Jun 19, 2020	202.19	216.96	201.52	213.55	70,136	+4.36(+2.08%)
Jun 18, 2020	214.21	214.88	209.10	209.19	44,217	-3.41(-1.60%)
Jun 17, 2020	209.38	213.74	206.73	212.60	67,485	-0.09(-0.04%)
Jun 16, 2020	210.71	222.64	206.45	212.70	129,040	-14.77(-6.49%)
Jun 15, 2020	247.74	248.69	223.97	227.47	76,317	-6.44(-2.75%)
Jun 12, 2020	222.45	246.79	219.99	233.91	176,154	-9.19(-3.78%)
Jun 11, 2020	219.90	243.67	217.72	243.10	187,561	+35.51(+17.11%)
Jun 10, 2020	213.84	215.07	202.75	207.58	80,844	-11.37(-5.19%)
Jun 09, 2020	225.77	225.86	215.54	218.95	52,343	-2.56(-1.15%)
Jun 08, 2020	225.86	232.59	221.50	221.50	52,282	-3.37(-1.50%)
Jun 05, 2020	238.65	240.63	223.31	224.88	102,987	-20.11(-8.21%)
Jun 04, 2020	241.01	248.59	236.75	244.99	77,161	+6.53(+2.74%)
Jun 03, 2020	241.68	244.71	236.75	238.46	62,588	-5.87(-2.40%)
Jun 02, 2020	249.54	257.30	244.33	244.33	75,953	-8.15(-3.23%)
Jun 01, 2020	255.12	258.34	250.29	252.47	43,353	+0.47(+0.19%)
May 29, 2020	259.10	265.45	249.68	252.00	68,499	-9.75(-3.73%)
May 28, 2020	263.65	263.65	247.26	261.75	100,125	+2.37(+0.91%)
May 27, 2020	264.50	281.36	259.39	259.39	93,765	-5.11(-1.93%)
May 26, 2020	248.40	265.07	247.41	264.50	42,699	+1.42(+0.54%)
May 22, 2020	268.19	271.03	262.89	263.08	76,767	-3.51(-1.31%)
May 21, 2020	256.73	266.87	254.46	266.58	116,610	+10.32(+4.03%)
May 20, 2020	261.94	262.61	254.37	256.26	97,381	-18.28(-6.66%)
May 19, 2020	270.28	274.54	261.38	274.54	74,043	+3.12(+1.15%)
May 18, 2020	275.49	278.23	265.92	271.41	88,047	-20.93(-7.16%)
May 15, 2020	312.32	313.27	292.34	292.34	36,071	-4.07(-1.37%)
May 14, 2020	314.31	325.39	296.41	296.41	52,023	-12.88(-4.16%)
May 13, 2020	291.96	320.09	286.75	309.29	86,873	+15.06(+5.12%)
May 12, 2020	273.40	294.24	271.89	294.24	43,120	+18.47(+6.70%)
May 11, 2020	289.88	289.88	271.79	275.77	35,362	-7.01(-2.48%)
May 08, 2020	286.94	291.78	282.02	282.78	41,615	-11.65(-3.96%)
May 07, 2020	297.27	298.02	290.16	294.43	39,039	-15.53(-5.01%)
May 06, 2020	308.73	313.74	300.30	309.96	32,905	-5.68(-1.80%)
May 05, 2020	318.01	320.24	303.99	315.64	37,927	-13.92(-4.22%)
May 04, 2020	351.62	353.52	329.56	329.56	45,449	-15.44(-4.47%)
May 01, 2020	337.89	347.55	325.98	345.00	75,564	+27.75(+8.75%)
Apr 30, 2020	312.70	324.73	312.42	317.25	48,025	+4.74(+1.52%)
Apr 29, 2020	335.43	338.75	310.24	312.51	66,762	-45.17(-12.63%)
Apr 28, 2020	331.93	359.30	329.94	357.69	69,150	+14.11(+4.11%)
Apr 27, 2020	344.24	350.68	340.96	343.57	40,309	-9.85(-2.79%)
Apr 24, 2020	374.07	379.37	353.42	353.42	59,144	-23.96(-6.35%)
Apr 23, 2020	366.87	378.05	354.94	377.38	61,933	+8.05(+2.18%)
Apr 22, 2020	388.27	392.06	365.55	369.33	34,713	-48.30(-11.56%)
Apr 21, 2020	388.27	425.21	384.49	417.63	78,528	+46.40(+12.50%)
Apr 20, 2020	368.39	373.12	355.13	371.23	32,449	+16.10(+4.53%)
Apr 17, 2020	349.45	371.22	349.45	355.13	43,559	-15.15(-4.09%)
Apr 16, 2020	370.28	388.27	366.49	370.28	42,816	-13.26(-3.46%)
Apr 15, 2020	381.64	391.12	374.07	383.54	51,411	+22.73(+6.30%)
Apr 14, 2020	380.70	387.33	359.86	360.81	57,112	-48.30(-11.81%)
Apr 13, 2020	420.47	436.57	409.11	409.11	42,733	-3.79(-0.92%)
Apr 09, 2020	397.74	424.13	393.96	412.90	63,710	-2.84(-0.68%)
Apr 08, 2020	435.62	446.04	410.06	415.74	43,505	-35.04(-7.77%)
Apr 07, 2020	395.85	451.72	392.06	450.78	70,856	+9.47(+2.15%)
Apr 06, 2020	518.01	525.59	430.89	441.31	78,406	-151.52(-25.56%)
Apr 03, 2020	576.73	611.77	556.64	592.83	56,528	+25.57(+4.51%)
Apr 02, 2020	618.40	622.18	564.42	567.26	54,188	-37.88(-6.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Technology Bear -3X Direxion (NY: TECS )

Historical Prices