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 (%)
Mar 31, 2020 511.38 541.69 482.98 535.06 55,597 +27.46(+5.41%)
Mar 30, 2020 554.00 561.58 503.81 507.60 60,039 -68.19(-11.84%)
Mar 27, 2020 563.47 580.52 529.38 575.78 60,687 +63.45(+12.38%)
Mar 26, 2020 605.14 611.77 508.54 512.33 57,447 -116.48(-18.52%)
Mar 25, 2020 638.28 661.96 545.48 628.81 69,627 -16.10(-2.50%)
Mar 24, 2020 756.66 757.61 631.65 644.91 55,736 -252.56(-28.14%)
Mar 23, 2020 879.51 987.32 837.90 897.48 51,137 +22.70(+2.59%)
Mar 20, 2020 716.85 883.29 705.50 874.78 51,371 +98.35(+12.67%)
Mar 19, 2020 800.07 862.49 693.20 776.43 38,795 -3.78(-0.48%)
Mar 18, 2020 850.19 900.31 750.89 780.21 60,074 +55.80(+7.70%)
Mar 17, 2020 807.63 915.45 685.64 724.41 66,521 -153.20(-17.46%)
Mar 16, 2020 888.97 945.71 733.87 877.62 52,868 +215.62(+32.57%)
Mar 13, 2020 786.83 937.20 662.00 662.00 75,327 -312.08(-32.04%)
Mar 12, 2020 922.07 974.08 795.34 974.08 76,212 +221.29(+29.40%)
Mar 11, 2020 717.79 779.26 700.77 752.78 54,867 +91.73(+13.88%)
Mar 10, 2020 722.52 809.53 661.05 661.05 65,097 -159.83(-19.47%)
Mar 09, 2020 828.44 832.22 740.49 820.88 54,856 +149.42(+22.25%)
Mar 06, 2020 693.20 720.63 659.37 671.45 76,381 +40.67(+6.45%)
Mar 05, 2020 626.06 640.24 589.18 630.79 63,488 +53.91(+9.34%)
Mar 04, 2020 619.44 645.92 574.99 576.88 67,231 -84.17(-12.73%)
Mar 03, 2020 581.61 679.02 570.26 661.05 121,627 +69.04(+11.66%)
Mar 02, 2020 681.86 716.85 592.01 592.01 99,404 -122.94(-17.20%)
Feb 28, 2020 824.66 827.40 696.99 714.96 138,317 -18.91(-2.58%)
Feb 27, 2020 695.10 733.87 654.43 733.87 132,945 +103.08(+16.34%)
Feb 26, 2020 628.90 645.92 589.18 630.79 84,392 -7.57(-1.19%)
Feb 25, 2020 567.42 645.92 561.75 638.35 99,615 +54.85(+9.40%)
Feb 24, 2020 595.80 609.04 561.75 583.50 58,458 +64.31(+12.39%)
Feb 21, 2020 493.66 527.70 492.48 519.19 44,020 +34.05(+7.02%)
Feb 20, 2020 475.69 504.06 470.96 485.15 27,077 +14.19(+3.01%)
Feb 19, 2020 480.42 481.37 468.13 470.96 21,158 -17.02(-3.49%)
Feb 18, 2020 495.55 496.50 486.09 487.99 14,210 +5.67(+1.18%)
Feb 14, 2020 486.09 491.76 480.87 482.31 9,501 -7.57(-1.54%)
Feb 13, 2020 498.39 498.39 480.42 489.88 21,331 +4.73(+0.97%)
Feb 12, 2020 493.66 498.39 485.15 485.15 17,130 -17.02(-3.39%)
Feb 11, 2020 482.31 505.95 482.31 502.17 26,871 +4.73(+0.95%)
Feb 10, 2020 526.76 526.76 496.50 497.44 14,234 -18.91(-3.66%)
Feb 07, 2020 511.63 520.41 504.06 516.36 26,884 +13.24(+2.63%)
Feb 06, 2020 509.74 517.30 503.12 503.12 21,562 -13.24(-2.56%)
Feb 05, 2020 502.17 528.65 500.28 516.36 27,600 -9.46(-1.80%)
Feb 04, 2020 540.00 545.67 522.98 525.81 32,294 -45.39(-7.95%)
Feb 03, 2020 592.01 597.69 566.48 571.21 24,619 -23.64(-3.97%)
Jan 31, 2020 557.97 599.58 557.97 594.85 37,149 +46.34(+8.45%)
Jan 30, 2020 567.42 574.05 547.57 548.51 24,256 -17.02(-3.01%)
Jan 29, 2020 554.18 570.26 552.29 565.53 16,537 -1.89(-0.33%)
Jan 28, 2020 586.34 590.12 563.64 567.42 16,869 -34.05(-5.66%)
Jan 27, 2020 599.58 609.98 590.12 601.47 29,310 +39.72(+7.07%)
Jan 24, 2020 542.84 568.37 538.11 561.75 18,743 +8.51(+1.54%)
Jan 23, 2020 562.70 568.11 553.24 553.24 12,573 -8.51(-1.52%)
Jan 22, 2020 557.97 563.64 550.40 561.75 10,544 -6.62(-1.16%)
Jan 21, 2020 573.10 574.99 558.91 568.37 14,200 +1.89(+0.33%)
Jan 17, 2020 571.21 580.19 566.47 566.48 9,578 -12.29(-2.12%)
Jan 16, 2020 592.96 593.90 578.77 578.77 10,275 -24.59(-4.08%)
Jan 15, 2020 603.36 609.97 593.90 603.36 6,375 -1.89(-0.31%)
Jan 14, 2020 595.80 608.09 592.96 605.25 13,303 +10.40(+1.75%)
Jan 13, 2020 610.93 611.87 594.85 594.85 11,499 -24.24(-3.92%)
Jan 10, 2020 608.09 623.22 605.73 619.09 9,137 +4.38(+0.71%)
Jan 09, 2020 619.44 628.90 613.76 614.71 8,936 -22.70(-3.56%)
Jan 08, 2020 654.43 659.16 628.90 637.41 17,976 -19.86(-3.02%)
Jan 07, 2020 657.27 661.05 648.76 657.27 6,728 +1.89(+0.29%)
Jan 06, 2020 681.86 685.64 655.38 655.38 8,967 -5.67(-0.86%)
Jan 03, 2020 669.56 669.56 648.76 661.05 10,307 +20.81(+3.25%)
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.