Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bull 3X Direxion (NY: TNA )

44.50 -1.43 (-3.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2010 8.050 8.330 7.840 8.072 254,610 -0.03(-0.32%)
Aug 30, 2010 8.518 8.662 8.096 8.098 66,374,360 +0.11(+1.41%)
Aug 27, 2010 8.525 8.697 7.816 7.986 88,632,200 -0.26(-3.18%)
Aug 26, 2010 8.365 8.513 7.933 8.248 69,453,224 +0.04(+0.44%)
Aug 25, 2010 7.661 8.265 7.582 8.213 59,972 +0.30(+3.80%)
Aug 24, 2010 7.764 8.134 7.522 7.912 221,316 -0.22(-2.73%)
Aug 23, 2010 8.673 8.800 8.124 8.134 68,515,232 -0.34(-4.00%)
Aug 20, 2010 8.370 8.499 8.076 8.473 72,880,168 -0.01(-0.06%)
Aug 19, 2010 9.113 9.192 8.401 8.478 81,605 -0.72(-7.86%)
Aug 18, 2010 9.101 9.476 8.836 9.201 75,839 +0.07(+0.77%)
Aug 17, 2010 8.965 9.351 8.817 9.131 40,409 +0.45(+5.21%)
Aug 16, 2010 8.308 8.838 8.208 8.678 61,367,620 +0.20(+2.40%)
Aug 13, 2010 8.671 8.743 8.442 8.475 58,415,508 -0.29(-3.32%)
Aug 12, 2010 8.394 8.955 8.365 8.767 26,360 -0.17(-1.87%)
Aug 11, 2010 9.493 9.502 8.850 8.934 355,629 -1.42(-13.74%)
Aug 10, 2010 10.34 10.48 9.868 10.36 20,635 -0.34(-3.19%)
Aug 09, 2010 10.59 10.82 10.36 10.70 38,023,712 +0.35(+3.35%)
Aug 06, 2010 10.35 10.49 9.743 10.35 63,447,864 -0.18(-1.72%)
Aug 05, 2010 10.61 10.88 10.51 10.53 41,073,096 -0.38(-3.46%)
Aug 04, 2010 10.76 11.00 10.63 10.91 10,049 +0.32(+3.07%)
Aug 03, 2010 10.73 11.03 10.33 10.59 4,920 -0.23(-2.16%)
Aug 02, 2010 10.86 11.03 10.58 10.82 44,673,236 +0.49(+4.76%)
Jul 30, 2010 10.33 10.59 9.746 10.33 53,005,116 +0.04(+0.39%)
Jul 29, 2010 10.64 10.78 9.808 10.29 25,690 -0.09(-0.83%)
Jul 28, 2010 10.87 11.01 10.19 10.37 21,649 -0.53(-4.82%)
Jul 27, 2010 11.34 11.43 10.79 10.90 35,999 -0.14(-1.27%)
Jul 26, 2010 10.46 11.05 10.30 11.04 43,240,596 +0.71(+6.92%)
Jul 23, 2010 9.469 10.37 9.390 10.33 63,667,388 +0.70(+7.29%)
Jul 22, 2010 9.091 9.714 9.084 9.624 42,502 +0.92(+10.62%)
Jul 21, 2010 9.409 9.457 8.626 8.700 63,902,256 -0.47(-5.15%)
Jul 20, 2010 8.382 9.232 8.270 9.173 68,842 +0.44(+5.09%)
Jul 19, 2010 8.733 8.817 8.253 8.728 49,929,784 +0.07(+0.83%)
Jul 16, 2010 8.657 9.540 8.566 8.657 71,491,936 -0.87(-9.17%)
Jul 15, 2010 10.03 10.03 9.347 9.531 56,130,360 -0.43(-4.36%)
Jul 14, 2010 10.00 10.17 9.743 9.965 37,080 -0.11(-1.04%)
Jul 13, 2010 9.602 10.19 9.493 10.07 47,129 +0.45(+4.63%)
Jul 12, 2010 9.454 9.648 8.941 9.624 48,113,380 +0.11(+1.15%)
Jul 09, 2010 9.515 9.521 9.020 9.515 42,900,808 +0.41(+4.52%)
Jul 08, 2010 9.032 9.180 8.716 9.103 32,746 +0.38(+4.35%)
Jul 07, 2010 7.988 8.752 7.988 8.724 56,646,224 +0.80(+10.06%)
Jul 06, 2010 8.690 8.896 7.766 7.926 35,564 -0.32(-3.91%)
Jul 02, 2010 8.248 8.702 8.088 8.248 59,591,932 -0.27(-3.11%)
Jul 01, 2010 8.745 8.829 7.862 8.513 96,555,528 -0.19(-2.22%)
Jun 30, 2010 8.943 9.356 8.616 8.707 82,128 -0.27(-2.95%)
Jun 29, 2010 8.970 9.684 8.822 8.972 43,599 -1.40(-13.51%)
Jun 25, 2010 10.37 10.50 9.719 10.37 59,989,516 +0.50(+5.05%)
Jun 24, 2010 10.09 10.35 9.801 9.875 34,965 -0.47(-4.57%)
Jun 23, 2010 10.38 10.75 9.996 10.35 59,600,904 -0.12(-1.16%)
Jun 22, 2010 11.29 11.65 10.41 10.47 40,543 -0.69(-6.16%)
Jun 21, 2010 12.05 12.11 10.96 11.16 54,368,320 -0.35(-3.07%)
Jun 18, 2010 11.51 11.79 11.32 11.51 32,673,780 +0.04(+0.37%)
Jun 17, 2010 11.64 11.70 11.07 11.47 11,117 +0.02(+0.19%)
Jun 16, 2010 11.29 11.79 11.22 11.45 40,587,284 -0.11(-0.93%)
Jun 15, 2010 11.07 11.68 10.92 11.55 51,087 +0.78(+7.27%)
Jun 14, 2010 11.01 11.34 10.69 10.77 48,770,388 +0.19(+1.76%)
Jun 11, 2010 9.810 10.62 9.748 10.58 44,512,312 +0.41(+4.04%)
Jun 10, 2010 9.715 10.18 9.605 10.17 39,399 +0.96(+10.48%)
Jun 09, 2010 9.416 9.879 9.065 9.208 64,453,908 +0.03(+0.36%)
Jun 08, 2010 9.313 9.524 8.683 9.175 81,111 -0.06(-0.64%)
Jun 07, 2010 10.15 10.25 9.206 9.234 56,585,256 -0.77(-7.69%)
Jun 04, 2010 10.00 11.13 9.903 10.00 68,588,856 -1.67(-14.30%)
Jun 03, 2010 11.40 11.84 11.22 11.67 52,676,156 +0.36(+3.14%)
Jun 02, 2010 10.63 11.33 10.32 11.32 93,820 +0.89(+8.57%)
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.