Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
20+ Year Trsy Bear -3X Direxion ETF
(NY:
TMV
)
36.85
+0.70 (+1.94%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
178.84
188.21
178.43
188.14
171,157
+8.83(+4.92%)
Mar 29, 2012
179.66
181.88
178.89
179.31
137,494
-4.09(-2.23%)
Mar 28, 2012
185.26
185.38
180.22
183.40
96,440
+0.83(+0.45%)
Mar 27, 2012
185.89
186.07
181.39
182.57
225,750
-4.01(-2.15%)
Mar 26, 2012
185.75
190.66
184.85
186.58
143,464
+2.72(+1.48%)
Mar 23, 2012
186.44
186.49
182.97
183.87
183,454
-5.61(-2.96%)
Mar 22, 2012
188.72
190.52
188.01
189.48
156,407
-1.65(-0.86%)
Mar 21, 2012
196.08
196.35
190.54
191.12
213,186
-6.63(-3.35%)
Mar 20, 2012
198.49
201.60
196.13
197.75
256,096
-2.25(-1.12%)
Mar 19, 2012
193.53
202.25
193.05
200.00
274,106
+6.60(+3.41%)
Mar 16, 2012
198.29
199.75
193.35
193.40
234,833
-1.14(-0.58%)
Mar 15, 2012
196.13
196.27
191.75
194.53
342,973
-0.65(-0.33%)
Mar 14, 2012
187.32
195.71
187.28
195.18
500,463
+13.67(+7.53%)
Mar 13, 2012
175.51
181.74
174.95
181.51
266,901
+9.13(+5.30%)
Mar 12, 2012
170.97
172.89
170.15
172.38
58,110
-0.44(-0.25%)
Mar 09, 2012
174.77
177.27
172.63
172.82
136,843
-0.60(-0.35%)
Mar 08, 2012
171.15
173.98
170.06
173.42
158,726
+5.03(+2.99%)
Mar 07, 2012
166.19
168.95
165.64
168.39
132,312
+2.64(+1.59%)
Mar 06, 2012
166.33
166.33
163.44
165.75
126,524
-5.79(-3.37%)
Mar 05, 2012
168.60
171.57
166.61
171.54
157,665
+3.72(+2.22%)
Mar 02, 2012
170.18
170.41
166.38
167.81
146,075
-4.61(-2.67%)
Mar 01, 2012
172.12
174.86
170.09
172.43
328,716
+4.59(+2.73%)
Feb 29, 2012
164.18
169.88
163.89
167.84
249,188
+2.92(+1.77%)
Feb 28, 2012
162.00
165.80
160.98
164.92
142,773
+1.72(+1.05%)
Feb 27, 2012
163.60
165.03
162.09
163.20
211,219
-4.80(-2.85%)
Feb 24, 2012
169.06
170.18
167.49
168.00
99,284
-3.13(-1.83%)
Feb 23, 2012
173.88
174.72
169.16
171.13
122,218
-0.28(-0.16%)
Feb 22, 2012
175.18
175.41
171.22
171.41
125,953
-6.47(-3.63%)
Feb 21, 2012
175.92
179.42
175.32
177.87
165,559
+5.49(+3.19%)
Feb 17, 2012
175.46
175.83
172.24
172.38
141,460
+0.25(+0.15%)
Feb 16, 2012
169.27
174.12
168.00
172.12
197,715
+3.89(+2.31%)
Feb 15, 2012
167.77
168.37
165.22
168.23
115,662
+0.86(+0.51%)
Feb 14, 2012
168.49
169.48
165.03
167.37
147,839
-2.80(-1.65%)
Feb 13, 2012
172.17
173.00
168.95
170.18
126,915
-0.67(-0.39%)
Feb 10, 2012
171.43
172.68
169.16
170.85
153,556
-6.65(-3.75%)
Feb 09, 2012
175.78
181.30
175.14
177.50
245,211
+4.03(+2.32%)
Feb 08, 2012
174.26
175.30
171.82
173.47
177,791
-0.56(-0.32%)
Feb 07, 2012
172.47
176.18
171.54
174.02
142,018
+6.16(+3.67%)
Feb 06, 2012
172.59
173.98
167.58
167.86
139,185
-4.96(-2.87%)
Feb 03, 2012
173.47
175.51
172.17
172.82
191,335
+10.20(+6.27%)
Feb 02, 2012
163.29
164.52
161.34
162.62
54,966
+0.11(+0.07%)
Feb 01, 2012
160.19
163.83
159.75
162.51
138,932
+5.17(+3.28%)
Jan 31, 2012
163.81
163.81
156.81
157.34
185,189
-5.40(-3.32%)
Jan 30, 2012
161.23
163.25
158.87
162.74
152,610
-5.89(-3.49%)
Jan 27, 2012
169.88
173.14
167.95
168.62
60,431
-1.95(-1.14%)
Jan 26, 2012
175.14
175.41
170.32
170.57
117,702
-7.00(-3.94%)
Jan 25, 2012
177.85
178.68
166.84
177.57
306,214
+1.33(+0.75%)
Jan 24, 2012
175.09
179.19
175.09
176.25
97,932
-0.79(-0.45%)
Jan 23, 2012
177.59
180.05
175.30
177.04
141,336
+3.27(+1.88%)
Jan 20, 2012
170.69
173.91
169.74
173.77
163,717
+5.72(+3.41%)
Jan 19, 2012
163.99
169.78
163.09
168.05
152,065
+6.44(+3.99%)
Jan 18, 2012
155.58
161.67
155.19
161.60
114,827
+5.54(+3.55%)
Jan 17, 2012
157.90
158.29
155.16
156.07
81,145
-2.06(-1.30%)
Jan 13, 2012
157.16
158.29
155.02
158.13
161,578
-4.82(-2.96%)
Jan 12, 2012
162.07
164.73
159.91
162.95
139,688
+0.60(+0.37%)
Jan 11, 2012
165.91
165.94
161.51
162.34
151,684
-6.67(-3.95%)
Jan 10, 2012
171.28
171.34
166.68
169.02
76,429
+1.04(+0.62%)
Jan 09, 2012
168.23
168.86
163.74
167.98
78,000
+0.76(+0.46%)
Jan 06, 2012
171.50
171.50
166.12
167.21
105,759
-4.08(-2.38%)
Jan 05, 2012
169.69
172.24
165.68
171.29
117,794
+1.16(+0.68%)
Jan 04, 2012
165.10
171.59
165.10
170.13
134,822
+12.65(+8.03%)
Dec 30, 2011
157.13
158.73
156.16
157.48
98,769
-1.48(-0.93%)
Dec 29, 2011
160.58
162.17
158.10
158.96
52,797
-0.79(-0.49%)
Dec 28, 2011
167.88
167.91
158.15
159.75
111,788
-9.73(-5.74%)
Dec 27, 2011
171.50
172.82
169.48
169.48
56,304
-2.29(-1.34%)
Dec 23, 2011
170.48
173.91
170.06
171.78
76,632
+3.41(+2.02%)
Dec 21, 2011
162.02
168.37
161.49
168.37
212,471
+6.77(+4.19%)
Dec 20, 2011
154.98
162.25
154.98
161.60
342,439
+11.05(+7.34%)
Dec 19, 2011
156.21
156.53
150.00
150.55
172,220
-6.05(-3.86%)
Dec 16, 2011
160.19
160.49
155.25
156.60
178,870
-5.31(-3.28%)
Dec 15, 2011
163.06
164.15
160.63
161.91
97,574
+1.55(+0.96%)
Dec 14, 2011
167.03
168.28
160.36
160.36
188,163
-9.77(-5.74%)
Dec 13, 2011
177.87
178.54
167.81
170.13
121,185
-4.96(-2.83%)
Dec 12, 2011
175.48
176.53
172.70
175.09
129,530
-5.68(-3.14%)
Dec 09, 2011
170.83
181.23
170.62
180.77
111,414
+10.61(+6.24%)
Dec 08, 2011
177.27
178.26
169.71
170.15
121,322
-6.53(-3.70%)
Dec 07, 2011
178.78
180.78
174.65
176.69
73,719
-2.39(-1.33%)
Dec 06, 2011
176.53
181.19
174.58
179.08
172,172
+5.21(+3.00%)
Dec 05, 2011
180.49
180.70
172.24
173.86
145,955
+0.74(+0.43%)
Dec 02, 2011
182.44
182.57
172.96
173.12
138,708
-7.53(-4.17%)
Dec 01, 2011
183.83
185.84
179.59
180.65
176,835
+2.13(+1.19%)
Nov 30, 2011
176.04
180.63
175.02
178.52
212,024
+8.55(+5.03%)
Nov 29, 2011
168.90
172.75
165.26
169.97
306,848
+3.89(+2.34%)
Nov 28, 2011
174.49
174.81
164.25
166.08
212,439
+0.51(+0.31%)
Nov 25, 2011
161.81
165.91
161.70
165.57
139,799
+6.58(+4.14%)
Nov 23, 2011
164.50
165.17
156.99
158.99
169,685
-4.82(-2.94%)
Nov 22, 2011
167.98
170.11
163.64
163.81
176,131
-5.72(-3.38%)
Nov 21, 2011
167.91
169.95
166.49
169.53
209,804
-3.01(-1.75%)
Nov 18, 2011
173.21
176.90
171.68
172.54
322,884
-0.05(-0.03%)
Nov 17, 2011
178.06
178.31
168.88
172.59
432,796
-4.12(-2.33%)
Nov 16, 2011
179.08
182.32
176.64
176.71
382,893
-4.75(-2.62%)
Nov 15, 2011
180.00
184.50
176.55
181.46
324,902
+0.39(+0.22%)
Nov 14, 2011
186.24
187.09
180.37
181.07
472,782
-9.01(-4.74%)
Nov 11, 2011
189.43
190.59
187.48
190.08
151,212
+3.80(+2.04%)
Nov 10, 2011
184.59
191.71
180.81
186.28
1,355,929
+7.97(+4.47%)
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
.