Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Direxion Shares ETF Trust - Direxion Daily Technology Bear 3X Shares (TECS.MX)

1,352.00
+108.50
+(8.73%)
At close: April 21 at 1:53:58 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251,352.001,352.001,352.001,352.001,352.00415
Apr 16, 20251,203.501,243.501,203.501,243.501,243.50225
Apr 14, 20251,110.001,144.001,084.401,144.001,144.00697
Apr 11, 20251,283.401,306.201,200.001,200.001,200.00449
Apr 10, 20251,232.001,295.001,232.001,265.001,265.001,399
Apr 9, 20251,900.001,900.001,175.001,175.001,175.002,572
Apr 8, 20251,789.061,900.001,737.001,900.001,900.00419
Apr 7, 20252,049.992,100.001,670.031,920.001,920.00379
Apr 4, 20251,630.601,775.001,617.651,725.001,725.001,936
Apr 3, 20251,381.901,450.001,370.001,450.001,450.001,574
Apr 2, 20251,266.001,280.001,210.641,245.201,245.20413
Apr 1, 20251,247.001,260.001,247.001,260.001,260.0034
Mar 31, 20251,382.001,392.001,374.001,392.001,392.00304
Mar 28, 20251,273.601,293.531,273.601,290.161,290.16469
Mar 27, 20251,195.001,198.531,186.811,196.831,196.831,975
Mar 26, 20251,091.001,161.001,091.001,157.001,157.001,282
Mar 25, 2025 9.427583 Dividend
Mar 24, 20251,102.001,102.001,100.001,100.001,090.57931
Mar 21, 20251,188.001,195.001,188.001,195.001,184.761,101
Mar 20, 20251,163.001,167.001,141.001,160.001,150.061,424
Mar 19, 20251,160.001,160.001,118.001,118.001,108.4257
Mar 18, 20251,183.301,191.601,183.301,188.601,178.411,327
Mar 14, 20251,191.001,191.001,164.051,164.051,154.07412
Mar 13, 20251,270.501,288.001,270.501,288.001,276.961,590
Mar 12, 20251,230.001,257.101,209.001,209.001,198.64854
Mar 11, 20251,272.001,314.751,231.801,231.801,221.244,779
Mar 10, 20251,182.001,280.001,182.001,280.001,269.031,483
Mar 7, 20251,172.001,172.001,127.001,127.001,117.34675
Mar 6, 20251,160.001,160.001,151.941,151.941,142.071,430
Mar 5, 20251,123.001,123.001,123.001,123.001,113.3810
Mar 4, 20251,187.001,220.001,094.811,094.811,085.43467
Mar 3, 20251,140.001,156.001,140.001,155.431,145.531,310
Feb 28, 20251,115.901,120.601,115.901,120.001,110.401,633
Feb 27, 20251,000.001,060.001,000.001,053.401,044.37832
Feb 26, 2025947.00976.00947.00976.00967.641,051
Feb 25, 2025979.701,006.70979.70985.00976.56720
Feb 24, 2025959.00959.00934.00959.00950.78812
Feb 21, 2025900.00920.83900.00918.90911.023,220
Feb 19, 2025863.00863.00851.00851.00843.7123
Feb 18, 2025870.00870.00845.70850.00842.721,078
Feb 14, 2025879.45879.45879.45879.45871.91115
Feb 13, 2025910.00910.00875.00879.45871.911,654
Feb 11, 2025910.00910.00910.00910.00902.208
Feb 10, 2025930.00930.00914.00914.00906.17621
Feb 7, 2025942.20946.80940.00946.80938.6948
Feb 4, 2025977.00977.00977.00977.00968.63197
Jan 30, 2025952.50952.50952.50952.50944.3412
Jan 28, 20251,035.001,035.00913.83913.83906.00605
Jan 27, 20251,000.001,022.001,000.001,022.001,013.24370
Jan 24, 2025911.65911.65886.19892.69885.04128
Jan 22, 2025869.00869.00869.00869.00861.55335
Jan 14, 20251,054.201,056.201,053.401,053.401,044.371,155
Jan 13, 20251,066.301,098.501,066.301,098.501,089.09176
Jan 10, 2025962.001,045.30962.001,030.001,021.17206
Jan 8, 2025964.00964.00964.00964.00955.74166
Jan 7, 2025914.00936.66914.00936.66928.63355
Jan 6, 2025888.00888.00888.00888.00880.39-
Jan 2, 20251,015.701,015.70985.00987.06978.60237
Dec 30, 2024954.05954.05950.00950.00941.86227
Dec 27, 2024905.00928.10905.00928.10920.15443
Dec 26, 2024866.00866.00866.00866.00858.58317
Dec 20, 2024923.00940.00920.00940.00922.53200
Dec 23, 2024 9.493086 Dividend
Dec 19, 2024975.96975.96975.96975.96957.825
Dec 17, 2024903.50903.50903.50903.50886.71312
Dec 16, 2024876.00876.00871.05871.05854.86408
Dec 13, 2024918.80918.80918.80918.80901.7311
Dec 10, 2024909.50940.00909.50940.00922.531,319
Dec 9, 2024905.00905.00905.00905.00888.1835
Dec 5, 2024897.00897.00897.00897.00880.335
Dec 4, 2024935.00935.00897.00897.00880.33372
Nov 27, 20241,028.001,028.001,028.001,028.001,008.9015
Nov 21, 20241,010.001,010.00970.33970.33952.30115
Nov 20, 20241,003.311,003.311,003.311,003.31984.6783
Nov 14, 2024975.00975.00970.00970.00951.9751
Nov 13, 2024942.00965.00942.00965.00947.0710
Nov 11, 2024940.00940.00940.00940.00922.5368
Nov 7, 2024915.00919.00914.50914.50897.51545
Nov 6, 20241,014.101,014.10975.00975.00956.88728
Nov 5, 20241,065.001,065.001,065.001,065.001,045.216
Nov 4, 2024 0.1:1 Stock Splits
Nov 4, 20241,092.941,092.941,060.001,060.001,040.30366
Nov 1, 20241,090.001,090.001,090.001,090.001,069.743
Oct 31, 20241,099.001,111.101,095.001,111.101,090.45597
Oct 30, 20241,000.101,021.10992.101,021.101,002.1248
Oct 28, 20241,005.001,005.001,000.001,000.10981.5245
Oct 25, 20241,005.001,005.001,005.001,005.00986.3210
Oct 24, 20241,020.001,028.401,005.001,005.00986.32196
Oct 23, 20241,000.001,029.001,000.001,016.00997.1235
Oct 22, 2024990.00990.00990.00990.00971.605
Oct 21, 2024980.10980.10980.10980.10961.8950
Oct 17, 2024980.00980.00979.90979.90961.699
Oct 16, 20241,020.101,020.10984.10984.10965.816
Oct 15, 2024980.001,012.30959.101,012.30993.49144
Oct 14, 2024970.001,000.00950.00950.00932.3582
Oct 11, 2024980.50980.50970.00973.50955.411
Oct 9, 20241,010.001,010.00970.00970.00951.971,087
Oct 8, 20241,030.101,030.101,011.201,011.20992.413
Oct 7, 20241,031.201,063.001,031.201,032.101,012.9290
Oct 4, 20241,030.101,080.001,030.101,070.801,050.9033
Oct 3, 20241,080.001,162.201,080.001,100.001,079.5651
Oct 2, 20241,100.101,100.101,080.001,080.001,059.93110
Sep 30, 20241,075.001,075.001,048.101,059.601,039.9178
Sep 27, 20241,052.001,072.501,024.101,072.501,052.57105
Sep 26, 20241,100.001,100.001,030.201,030.201,011.0613
Sep 25, 20241,050.301,070.501,050.301,070.001,050.12423
Sep 24, 2024 1.075053 Dividend
Sep 24, 20241,089.001,089.001,053.101,053.101,033.533
Sep 20, 20241,087.501,105.001,087.501,089.001,068.76410
Sep 19, 20241,100.001,100.001,057.001,067.601,047.762,185
Sep 18, 20241,151.501,195.501,134.101,170.701,148.941,393
Sep 13, 20241,130.301,130.301,120.001,120.001,099.1917
Sep 12, 20241,200.001,200.001,140.001,140.001,118.82230
Sep 11, 20241,354.001,373.001,192.201,192.201,170.051,515
Sep 10, 20241,365.001,365.001,350.001,350.001,324.91281
Sep 9, 20241,430.001,455.001,398.101,407.201,381.05287
Sep 6, 20241,440.001,500.001,440.001,472.901,445.532,627
Sep 5, 20241,340.501,420.001,340.501,379.501,353.86147
Sep 4, 20241,370.001,370.001,320.001,341.001,316.081,129
Sep 3, 20241,188.101,357.001,188.101,356.601,331.39680
Sep 2, 20241,160.001,160.001,160.001,160.001,138.441
Aug 30, 20241,200.001,200.001,200.001,200.001,177.7012
Aug 29, 20241,170.001,185.001,165.001,185.001,162.98692
Aug 28, 20241,147.001,180.101,147.001,170.001,148.2685
Aug 27, 20241,169.001,169.001,116.101,135.001,113.9168
Aug 26, 20241,130.001,130.001,130.001,130.001,109.0065
Aug 23, 20241,071.101,071.101,071.101,071.101,051.20-
Aug 22, 20241,081.201,160.001,081.201,159.901,138.35366
Aug 21, 20241,071.901,096.001,070.001,084.601,064.44194
Aug 20, 20241,060.001,090.001,060.001,069.001,049.13168
Aug 19, 20241,110.001,110.001,060.001,063.101,043.34-
Aug 15, 20241,158.001,158.001,100.001,100.001,079.562,682
Aug 14, 20241,215.001,250.001,190.101,228.501,205.671,063
Aug 13, 20241,400.001,400.001,250.001,251.901,228.641,611
Aug 12, 20241,370.001,385.001,370.001,385.001,359.26958
Aug 9, 20241,425.001,425.001,370.001,370.201,344.74917
Aug 8, 20241,550.001,550.001,418.001,420.001,393.61695
Aug 7, 20241,430.001,631.001,415.001,622.701,592.552,546
Aug 6, 20241,571.001,591.001,486.001,540.001,511.38773
Aug 5, 20241,480.001,792.001,480.001,690.001,658.591,777
Aug 2, 20241,320.301,480.001,320.301,480.001,452.502,530
Aug 1, 20241,150.001,320.101,140.101,320.101,295.57113
Jul 31, 20241,270.001,270.001,140.001,179.001,157.091,693
Jul 30, 20241,270.001,409.601,270.001,409.601,383.412,020
Jul 29, 20241,190.001,214.001,190.001,213.001,190.462,413
Jul 26, 20241,243.701,243.701,243.701,243.701,220.599
Jul 25, 20241,230.001,310.001,200.001,243.701,220.594,758
Jul 24, 20241,140.001,210.001,134.101,208.601,186.143,818
Jul 23, 20241,050.001,080.001,040.001,065.001,045.211,125
Jul 22, 20241,089.001,089.001,047.501,047.501,028.032,581
Jul 19, 20241,089.001,152.001,089.001,128.501,107.53447
Jul 18, 20241,040.201,100.001,040.201,100.001,079.563,782
Jul 17, 2024985.001,056.50985.001,040.001,020.674,203
Jul 16, 2024980.00980.00965.00965.00947.07202
Jul 15, 2024970.00970.00970.00970.00951.971
Jul 12, 2024970.00970.00950.00950.00932.356
Jul 11, 2024944.00947.50944.00947.50929.892,500
Jul 10, 2024940.20940.20909.60909.60892.709
Jul 9, 2024940.30965.00940.30965.00947.0737
Jul 8, 2024970.30990.00944.10960.00942.16235
Jul 5, 2024989.00989.00970.30970.30952.274
Jul 4, 20241,020.201,020.201,020.201,020.201,001.24-
Jul 3, 20241,010.201,010.20990.20990.20971.8093
Jul 2, 20241,071.001,110.001,030.001,030.001,010.86164
Jul 1, 20241,087.501,110.001,050.001,057.001,037.36187
Jun 28, 20241,030.001,048.001,030.001,045.001,025.588
Jun 27, 20241,070.001,082.001,070.001,082.001,061.892,402
Jun 26, 20241,067.501,090.001,059.001,090.001,069.74211
Jun 25, 2024 1.556034 Dividend
Jun 25, 20241,077.001,077.001,057.501,057.501,037.851,481
Jun 24, 20241,108.001,110.001,096.001,096.001,074.112,646
Jun 21, 20241,060.001,060.001,053.001,056.101,035.001,271
Jun 20, 20241,050.001,065.001,050.001,065.001,043.7384
Jun 18, 20241,035.001,035.001,031.001,031.001,010.40230
Jun 17, 20241,080.301,080.301,031.401,031.401,010.80331
Jun 13, 20241,140.001,140.001,090.001,092.401,070.58566
Jun 12, 20241,200.001,200.001,120.001,140.001,117.23863
Jun 11, 20241,260.001,260.001,212.501,235.601,210.92495
Jun 10, 20241,285.001,290.001,260.001,260.001,234.83153
Jun 7, 20241,271.201,271.201,271.201,271.201,245.8120
Jun 6, 20241,260.101,260.101,250.001,250.001,225.0359
Jun 5, 20241,265.001,265.001,257.501,257.501,232.38190
Jun 4, 20241,317.501,317.501,317.501,317.501,291.1824
Jun 3, 20241,272.001,330.101,272.001,330.101,303.53784
May 31, 20241,285.501,345.001,285.501,345.001,318.13820
May 30, 20241,229.001,282.001,229.001,282.001,256.392,854
May 29, 20241,190.301,190.301,180.001,180.001,156.4358
May 28, 20241,200.001,200.001,200.001,200.001,176.03100
May 24, 20241,168.001,170.001,161.501,165.701,142.41527
May 23, 20241,137.001,200.001,137.001,200.001,176.033,047
May 21, 20241,164.001,164.001,164.001,164.001,140.75313
May 17, 20241,222.501,222.501,222.501,222.501,198.0850
May 16, 20241,190.001,220.001,190.001,220.001,195.63133
May 15, 20241,350.001,350.001,180.001,190.001,166.232,302
May 14, 20241,350.001,350.001,290.001,290.001,264.2340
May 3, 20241,430.001,430.001,420.001,420.001,391.63213
Apr 30, 20241,492.101,492.101,492.101,492.101,462.291
Apr 29, 20241,464.701,464.701,464.701,464.701,435.4414
Apr 25, 20241,609.001,609.001,530.001,530.001,499.44506
Apr 24, 20241,524.801,524.801,524.701,524.701,494.243
Apr 23, 20241,560.001,560.001,530.201,530.201,499.63105

Related Tickers

IAU iShares Gold Trust
64.59
+3.13%
 
GLD SPDR Gold Shares
315.59
+3.09%
 
GOEX Global X Gold Explorers ETF
43.31
+2.18%
 
EPI WisdomTree India Earnings Fund
44.91
+1.98%
 
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
 
INCO Columbia India Consumer ETF
63.33
+1.30%
 
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
 
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
 
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
 
EPU iShares MSCI Peru ETF
43.48
+0.65%
 
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
 
HSRT Hartford AAA CLO ETF
38.67
+0.44%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
 
ECH iShares MSCI Chile ETF
30.05
+0.33%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
 
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
 
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
 
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
 
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
 
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
 
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
 
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
 
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
 
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
 
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
 
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
 
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
 
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
 
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
 
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
 
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
 
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
 
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
 
USCI United States Commodity Index Fund, LP
69.28
-0.05%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
 
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
 
COPX Global X Copper Miners ETF
36.33
-0.06%
 
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
 
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
 
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
 
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
 
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
 
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
 
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
 
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
 
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
 
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
 
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
 
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
 
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
 
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
 
CMBS iShares CMBS ETF
47.81
-0.21%
 
THD iShares MSCI Thailand ETF
52.00
-0.21%
 
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
 
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
 
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
 
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
 
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
 
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
 
AGZ iShares Agency Bond ETF
108.74
-0.26%
 
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
 
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
 
EWD iShares MSCI Sweden ETF
41.77
-0.31%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
 
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
 
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
 
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
 
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
 
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
 
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
 
RAAX VanEck Real Assets ETF
29.60
-0.36%
 
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
 
JMUB JPMorgan Municipal ETF
49.04
-0.37%
 
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%