Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bear -3X Direxion (NY: TECS )

7.270 +0.060 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 113.17 115.06 110.89 113.17 197,357 -0.95(-0.83%)
Aug 28, 2020 116.01 116.39 113.17 114.11 155,510 -3.22(-2.74%)
Aug 27, 2020 116.29 120.55 114.49 117.33 240,258 -0.28(-0.24%)
Aug 26, 2020 121.88 122.16 116.77 117.62 206,712 -7.67(-6.12%)
Aug 25, 2020 128.41 128.70 125.19 125.29 140,110 -1.99(-1.56%)
Aug 24, 2020 125.67 130.59 125.00 127.28 183,273 -3.31(-2.54%)
Aug 21, 2020 135.23 135.61 130.21 130.59 189,185 -5.40(-3.97%)
Aug 20, 2020 143.28 143.57 135.04 135.99 147,596 -5.78(-4.07%)
Aug 19, 2020 140.16 142.24 138.17 141.77 167,484 +0.76(+0.54%)
Aug 18, 2020 141.58 144.61 139.87 141.01 124,371 -1.52(-1.06%)
Aug 17, 2020 142.71 143.38 141.67 142.53 106,488 -2.94(-2.02%)
Aug 14, 2020 145.18 148.02 144.42 145.46 117,548 +0.09(+0.07%)
Aug 13, 2020 144.80 146.79 141.58 145.37 142,920 -0.09(-0.07%)
Aug 12, 2020 152.28 152.85 144.32 145.46 178,569 -10.80(-6.91%)
Aug 11, 2020 149.82 157.01 147.73 156.26 318,912 +7.96(+5.36%)
Aug 10, 2020 145.75 154.08 145.37 148.30 206,618 +1.33(+0.90%)
Aug 07, 2020 142.53 150.20 142.24 146.98 395,888 +6.34(+4.51%)
Aug 06, 2020 147.45 148.11 140.35 140.63 192,119 -6.34(-4.32%)
Aug 05, 2020 148.02 149.06 145.89 146.98 170,332 -1.52(-1.02%)
Aug 04, 2020 150.95 152.56 148.49 148.49 231,978 -1.33(-0.89%)
Aug 03, 2020 155.40 155.40 148.21 149.82 377,379 -11.93(-7.38%)
Jul 31, 2020 166.58 175.20 161.65 161.75 420,428 -12.97(-7.43%)
Jul 30, 2020 182.68 185.33 174.44 174.72 243,353 -2.84(-1.60%)
Jul 29, 2020 183.62 183.62 176.33 177.56 221,124 -8.43(-4.53%)
Jul 28, 2020 181.26 186.28 179.65 185.99 204,799 +6.44(+3.59%)
Jul 27, 2020 184.86 186.22 178.99 179.55 285,421 -8.81(-4.68%)
Jul 24, 2020 190.92 197.45 185.05 188.36 571,620 +6.53(+3.59%)
Jul 23, 2020 171.41 184.19 168.19 181.83 330,971 +12.78(+7.56%)
Jul 22, 2020 172.07 172.92 167.24 169.04 229,318 -3.88(-2.25%)
Jul 21, 2020 164.12 174.91 164.12 172.92 235,732 +5.11(+3.05%)
Jul 20, 2020 180.03 183.44 166.67 167.81 193,843 -14.02(-7.71%)
Jul 17, 2020 181.73 187.03 180.41 181.83 128,404 -2.84(-1.54%)
Jul 16, 2020 183.81 188.64 182.21 184.67 203,528 +6.34(+3.56%)
Jul 15, 2020 177.28 184.48 173.49 178.32 188,968 -2.94(-1.62%)
Jul 14, 2020 192.72 198.02 180.12 181.26 397,639 -6.53(-3.48%)
Jul 13, 2020 171.79 188.83 168.47 187.79 299,030 +11.27(+6.38%)
Jul 10, 2020 177.19 182.77 176.33 176.52 147,865 +0.38(+0.22%)
Jul 09, 2020 174.82 184.00 173.97 176.14 240,623 -2.18(-1.22%)
Jul 08, 2020 183.34 186.18 178.32 178.32 110,150 -9.38(-4.99%)
Jul 07, 2020 183.15 187.98 177.00 187.70 153,825 +5.87(+3.23%)
Jul 06, 2020 184.67 184.86 179.17 181.83 138,054 -10.32(-5.37%)
Jul 02, 2020 189.50 193.10 186.75 192.15 109,544 -3.22(-1.65%)
Jul 01, 2020 196.41 198.68 192.15 195.37 82,653 -1.33(-0.67%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.