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 (%)
Oct 31, 2019 897.43 917.22 891.77 901.20 13,975 +2.83(+0.31%)
Oct 30, 2019 908.74 924.76 895.66 898.37 10,358 -16.97(-1.85%)
Oct 29, 2019 893.66 916.28 888.47 915.34 9,649 +22.62(+2.53%)
Oct 28, 2019 904.97 904.97 889.88 892.71 10,167 -34.88(-3.76%)
Oct 25, 2019 961.53 961.53 923.60 927.59 14,149 -32.99(-3.43%)
Oct 24, 2019 974.73 983.78 958.26 960.59 14,183 -44.30(-4.41%)
Oct 23, 2019 1017 1022 1003 1005 13,446 -0.94(-0.09%)
Oct 22, 2019 961.53 1009 951.16 1006 14,534 +38.65(+4.00%)
Oct 21, 2019 977.55 992.64 966.24 967.18 8,966 -31.11(-3.12%)
Oct 18, 2019 978.50 1018 971.90 998.29 18,738 +25.45(+2.62%)
Oct 17, 2019 952.10 986.04 947.91 972.84 10,178 +7.54(+0.78%)
Oct 16, 2019 961.53 974.73 959.64 965.30 10,878 +19.80(+2.09%)
Oct 15, 2019 965.30 967.18 938.43 945.50 11,253 -32.05(-3.28%)
Oct 14, 2019 980.38 980.38 965.30 977.55 11,389 +2.83(+0.29%)
Oct 11, 2019 980.38 985.10 949.27 974.73 39,536 -43.36(-4.26%)
Oct 10, 2019 1039 1042 1006 1018 23,795 -22.62(-2.17%)
Oct 09, 2019 1054 1058 1027 1041 12,731 -46.19(-4.25%)
Oct 08, 2019 1052 1087 1042 1087 23,360 +54.67(+5.30%)
Oct 07, 2019 1030 1032 1006 1032 15,976 +16.03(+1.58%)
Oct 04, 2019 1050 1050 1013 1016 19,155 -53.74(-5.02%)
Oct 03, 2019 1115 1154 1069 1070 37,057 -40.53(-3.65%)
Oct 02, 2019 1071 1133 1071 1110 28,314 +61.27(+5.84%)
Oct 01, 2019 1009 1052 987.92 1049 17,346 +26.40(+2.58%)
Sep 30, 2019 1044 1046 1015 1023 11,710 -33.94(-3.21%)
Sep 27, 2019 1010 1078 1008 1057 16,315 +41.48(+4.09%)
Sep 26, 2019 1018 1038 1004 1015 11,522 -1.89(-0.19%)
Sep 25, 2019 1060 1088 1009 1017 16,900 -37.70(-3.57%)
Sep 24, 2019 1005 1068 993.25 1055 18,762 +30.03(+2.93%)
Sep 23, 2019 1036 1040 1016 1025 6,008 -7.52(-0.73%)
Sep 20, 2019 986.31 1042 986.31 1032 9,269 +33.82(+3.39%)
Sep 19, 2019 996.64 1002 972.22 998.52 10,712 -6.58(-0.65%)
Sep 18, 2019 1008 1046 1003 1005 6,816 +0.00(+0.00%)
Sep 17, 2019 1016 1021 1004 1005 5,331 -11.27(-1.11%)
Sep 16, 2019 1030 1035 1010 1016 10,314 +6.58(+0.65%)
Sep 13, 2019 991.01 1012 991.01 1010 9,342 +21.60(+2.19%)
Sep 12, 2019 985.37 998.99 961.89 988.19 15,184 -16.91(-1.68%)
Sep 11, 2019 1024 1032 1002 1005 22,490 -30.06(-2.90%)
Sep 10, 2019 1037 1070 1035 1035 12,619 +15.97(+1.57%)
Sep 09, 2019 986.31 1035 981.61 1019 8,308 +21.61(+2.17%)
Sep 06, 2019 991.95 1004 986.55 997.58 4,821 +4.70(+0.47%)
Sep 05, 2019 1019 1020 981.61 992.88 19,583 -67.63(-6.38%)
Sep 04, 2019 1080 1084 1059 1061 14,243 -55.42(-4.97%)
Sep 03, 2019 1106 1128 1092 1116 13,519 +38.51(+3.57%)
Aug 30, 2019 1058 1100 1053 1077 9,228 +1.88(+0.17%)
Aug 29, 2019 1090 1100 1066 1076 16,159 -60.11(-5.29%)
Aug 28, 2019 1157 1179 1130 1136 17,925 -2.82(-0.25%)
Aug 27, 2019 1108 1156 1104 1138 14,722 +5.63(+0.50%)
Aug 26, 2019 1135 1162 1131 1133 18,773 -48.84(-4.13%)
Aug 23, 2019 1097 1194 1063 1182 30,431 +108.02(+10.06%)
Aug 22, 2019 1061 1102 1051 1074 13,579 +6.58(+0.62%)
Aug 21, 2019 1076 1080 1058 1067 7,727 -36.64(-3.32%)
Aug 20, 2019 1092 1106 1076 1104 8,934 +15.03(+1.38%)
Aug 19, 2019 1087 1107 1078 1089 12,384 -51.66(-4.53%)
Aug 16, 2019 1173 1173 1133 1140 11,624 -69.51(-5.75%)
Aug 15, 2019 1201 1238 1190 1210 30,715 +6.57(+0.55%)
Aug 14, 2019 1165 1210 1147 1203 26,511 +101.45(+9.21%)
Aug 13, 2019 1192 1200 1089 1102 24,324 -86.42(-7.27%)
Aug 12, 2019 1167 1204 1155 1188 11,814 +43.21(+3.77%)
Aug 09, 2019 1126 1168 1117 1145 19,070 +39.45(+3.57%)
Aug 08, 2019 1165 1173 1106 1106 18,411 -84.54(-7.10%)
Aug 07, 2019 1259 1277 1183 1190 27,353 -25.36(-2.09%)
Aug 06, 2019 1226 1260 1201 1216 19,854 -62.00(-4.85%)
Aug 05, 2019 1223 1306 1222 1278 35,273 +138.09(+12.12%)
Aug 02, 2019 1109 1165 1109 1139 20,613 +56.36(+5.20%)
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.