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 1X Direxion
(NY:
TYBS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2019
19.55
19.55
19.47
19.47
5,659
-0.11(-0.57%)
Apr 29, 2019
19.46
19.58
19.46
19.58
11,303
+0.13(+0.67%)
Apr 26, 2019
19.46
19.46
19.42
19.45
2,041
-0.07(-0.35%)
Apr 25, 2019
19.53
19.56
19.52
19.52
260
+0.03(+0.15%)
Apr 24, 2019
19.54
19.54
19.49
19.49
5,748
-0.15(-0.78%)
Apr 23, 2019
19.60
19.65
19.60
19.64
3,435
-0.01(-0.04%)
Apr 22, 2019
19.66
19.66
19.65
19.65
102
+0.07(+0.35%)
Apr 18, 2019
19.58
19.58
19.58
19.58
510
-0.09(-0.45%)
Apr 17, 2019
19.68
19.68
19.64
19.67
6,003
-0.01(-0.03%)
Apr 16, 2019
19.63
19.68
19.63
19.68
712
+0.11(+0.56%)
Apr 15, 2019
19.58
19.58
19.57
19.57
106
-0.04(-0.20%)
Apr 12, 2019
19.57
19.61
19.57
19.61
102
+0.14(+0.73%)
Apr 11, 2019
19.39
19.46
19.39
19.46
408
+0.11(+0.58%)
Apr 10, 2019
19.34
19.35
19.34
19.35
104
-0.04(-0.21%)
Apr 09, 2019
19.36
19.40
19.36
19.39
1,406
-0.06(-0.30%)
Apr 08, 2019
19.43
19.45
19.43
19.45
102
+0.07(+0.35%)
Apr 05, 2019
19.38
19.38
19.38
19.38
102
-0.03(-0.13%)
Apr 04, 2019
19.41
19.41
19.41
19.41
102
-0.04(-0.22%)
Apr 03, 2019
19.43
19.45
19.43
19.45
102
+0.16(+0.82%)
Apr 02, 2019
19.28
19.29
19.28
19.29
112
-0.02(-0.13%)
Apr 01, 2019
19.27
19.32
19.27
19.32
102
+0.27(+1.43%)
Mar 29, 2019
19.10
19.10
19.05
19.05
102
+0.03(+0.13%)
Mar 28, 2019
19.08
19.08
19.02
19.02
108
-0.06(-0.33%)
Mar 27, 2019
19.08
19.08
19.06
19.08
8,280
-0.18(-0.91%)
Mar 26, 2019
19.26
19.26
19.26
19.26
104
+0.04(+0.20%)
Mar 25, 2019
19.13
19.22
19.13
19.22
102
-0.06(-0.30%)
Mar 22, 2019
19.25
19.34
19.25
19.28
204
-0.29(-1.49%)
Mar 21, 2019
19.58
19.58
19.57
19.57
102
-0.05(-0.24%)
Mar 20, 2019
19.62
19.63
19.60
19.62
612
-0.18(-0.91%)
Mar 19, 2019
19.78
19.80
19.78
19.80
2,836
+0.05(+0.25%)
Mar 18, 2019
19.75
19.75
19.75
19.75
0
-0.01(-0.06%)
Mar 15, 2019
19.71
19.76
19.71
19.76
102
-0.11(-0.54%)
Mar 14, 2019
19.78
19.87
19.78
19.87
513
+0.13(+0.65%)
Mar 13, 2019
19.67
19.74
19.67
19.74
701
+0.04(+0.20%)
Mar 12, 2019
19.69
19.70
19.69
19.70
541
-0.13(-0.66%)
Mar 11, 2019
19.83
19.83
19.83
19.83
0
+0.08(+0.40%)
Mar 08, 2019
19.75
19.75
19.75
19.75
1,026
-0.10(-0.48%)
Mar 07, 2019
19.85
19.85
19.85
19.85
513
-0.13(-0.63%)
Mar 06, 2019
19.95
19.97
19.95
19.97
205
-0.07(-0.33%)
Mar 05, 2019
20.04
20.04
20.04
20.04
102
-0.03(-0.16%)
Mar 04, 2019
20.07
20.07
20.07
20.07
73
-0.16(-0.80%)
Mar 01, 2019
20.24
20.24
20.24
20.24
0
+0.19(+0.92%)
Feb 28, 2019
20.01
20.05
20.01
20.05
410
+0.08(+0.39%)
Feb 27, 2019
19.84
19.98
19.84
19.97
1,081
+0.22(+1.09%)
Feb 26, 2019
19.73
19.81
19.73
19.76
1,074
-0.07(-0.34%)
Feb 25, 2019
19.78
19.87
19.78
19.83
4,048
+0.04(+0.20%)
Feb 22, 2019
19.80
19.80
19.78
19.79
513
-0.10(-0.50%)
Feb 21, 2019
19.80
19.89
19.80
19.89
4,507
+0.17(+0.88%)
Feb 20, 2019
19.73
19.73
19.71
19.71
471
+0.04(+0.21%)
Feb 19, 2019
19.61
19.69
19.61
19.67
3,555
-0.05(-0.24%)
Feb 15, 2019
19.72
19.72
19.71
19.72
1,026
-0.03(-0.13%)
Feb 14, 2019
19.60
19.75
19.60
19.75
1,055
-0.10(-0.51%)
Feb 13, 2019
19.85
19.85
19.85
19.85
0
+0.08(+0.39%)
Feb 12, 2019
19.77
19.77
19.77
19.77
0
+0.06(+0.28%)
Feb 11, 2019
19.71
19.71
19.71
19.71
0
+0.08(+0.42%)
Feb 08, 2019
19.63
19.63
19.63
19.63
102
-0.10(-0.48%)
Feb 07, 2019
19.75
19.77
19.73
19.73
2,566
-0.13(-0.64%)
Feb 06, 2019
19.85
19.85
19.85
19.85
61
-0.01(-0.05%)
Feb 05, 2019
19.84
19.87
19.84
19.87
513
-0.08(-0.39%)
Feb 04, 2019
19.94
19.94
19.94
19.94
0
+0.09(+0.44%)
Feb 01, 2019
19.80
19.86
19.80
19.86
410
+0.11(+0.58%)
Jan 31, 2019
19.72
19.74
19.70
19.74
1,002
-0.17(-0.84%)
Jan 30, 2019
19.92
19.93
19.91
19.91
615
+0.02(+0.12%)
Jan 29, 2019
19.89
19.89
19.89
19.89
0
-0.09(-0.47%)
Jan 28, 2019
19.92
19.98
19.92
19.98
202
+0.03(+0.14%)
Jan 25, 2019
19.90
19.95
19.90
19.95
410
+0.08(+0.41%)
Jan 24, 2019
19.91
19.91
19.87
19.87
145
-0.12(-0.60%)
Jan 23, 2019
19.99
19.99
19.99
19.99
10
+0.01(+0.05%)
Jan 22, 2019
20.08
20.08
19.98
19.98
404
-0.12(-0.58%)
Jan 18, 2019
20.04
20.10
20.04
20.10
1,026
+0.10(+0.50%)
Jan 17, 2019
20.00
20.00
20.00
20.00
718
-0.01(-0.07%)
Jan 16, 2019
20.01
20.01
20.01
20.01
0
-0.02(-0.09%)
Jan 15, 2019
20.00
20.03
20.00
20.03
102
+0.07(+0.37%)
Jan 14, 2019
19.80
19.96
19.80
19.96
2,123
+0.08(+0.38%)
Jan 11, 2019
19.86
19.88
19.84
19.88
307
-0.07(-0.33%)
Jan 10, 2019
19.83
19.95
19.83
19.95
723
+0.13(+0.67%)
Jan 09, 2019
19.85
19.85
19.81
19.81
3,059
+0.04(+0.21%)
Jan 08, 2019
19.77
19.77
19.77
19.77
1
+0.04(+0.22%)
Jan 07, 2019
19.73
19.73
19.73
19.73
7
+0.07(+0.35%)
Jan 04, 2019
19.67
19.67
19.66
19.66
513
+0.22(+1.15%)
Jan 03, 2019
19.50
19.50
19.44
19.44
2,935
-0.27(-1.36%)
Jan 02, 2019
19.71
19.71
19.71
19.71
37
-0.05(-0.26%)
Dec 31, 2018
19.80
19.88
19.76
19.76
615
-0.09(-0.44%)
Dec 28, 2018
19.88
19.88
19.85
19.85
102
-0.15(-0.73%)
Dec 27, 2018
19.80
19.99
19.80
19.99
205
+0.01(+0.03%)
Dec 26, 2018
19.90
19.98
19.90
19.98
1,137
+0.20(+0.99%)
Dec 24, 2018
19.85
19.85
19.79
19.79
206
-0.09(-0.46%)
Dec 21, 2018
19.89
19.89
19.88
19.88
103
+0.02(+0.08%)
Dec 20, 2018
19.72
19.87
19.72
19.87
807
+0.08(+0.38%)
Dec 19, 2018
19.79
19.79
19.79
19.79
49
-0.28(-1.38%)
Dec 18, 2018
20.16
20.16
20.07
20.07
515
-0.10(-0.48%)
Dec 17, 2018
20.14
20.22
20.14
20.16
4,125
-0.14(-0.67%)
Dec 14, 2018
20.30
20.30
20.30
20.30
103
-0.06(-0.30%)
Dec 13, 2018
20.34
20.36
20.34
20.36
669
+0.05(+0.24%)
Dec 12, 2018
20.27
20.31
20.27
20.31
104
+0.10(+0.50%)
Dec 11, 2018
20.15
20.22
20.15
20.21
206
-0.00(-0.02%)
Dec 10, 2018
20.18
20.22
20.18
20.21
952
-0.07(-0.37%)
Dec 07, 2018
20.41
20.41
20.25
20.29
3,399
+0.09(+0.43%)
Dec 06, 2018
20.24
20.24
20.20
20.20
206
-0.07(-0.34%)
Dec 04, 2018
20.27
20.27
20.27
20.27
206
-0.64(-3.06%)
Dec 03, 2018
20.91
20.91
20.91
20.91
947
+0.00(+0.00%)
Nov 30, 2018
20.79
20.91
20.79
20.91
1,545
-0.04(-0.19%)
Nov 29, 2018
20.86
20.95
20.86
20.95
1,394
+0.02(+0.09%)
Nov 28, 2018
20.89
20.95
20.89
20.93
1,169
+0.02(+0.09%)
Nov 27, 2018
20.91
20.91
20.91
20.91
370
+0.00(+0.00%)
Nov 26, 2018
20.87
20.93
20.87
20.91
1,755
+0.08(+0.37%)
Nov 23, 2018
20.83
20.83
20.83
20.83
103
-0.12(-0.56%)
Nov 21, 2018
20.95
20.95
20.95
0
-0.04(-0.20%)
Nov 20, 2018
20.99
20.99
20.99
20.99
4
+0.00(+0.00%)
Nov 19, 2018
20.99
20.99
20.99
0
+0.00(+0.00%)
Nov 16, 2018
20.99
20.99
20.99
0
+0.00(+0.00%)
Nov 15, 2018
20.99
20.99
20.99
20.99
515
-0.22(-1.03%)
Nov 14, 2018
21.21
21.21
21.21
21.21
515
-0.01(-0.05%)
Nov 13, 2018
21.23
21.25
21.22
21.22
2,575
+0.17(+0.79%)
Nov 12, 2018
21.05
21.05
21.05
21.05
5
+0.00(+0.00%)
Nov 09, 2018
21.05
21.05
21.05
0
+0.00(+0.00%)
Nov 08, 2018
21.05
21.05
21.05
21.05
47
+0.00(+0.00%)
Nov 07, 2018
21.05
21.05
21.05
21.05
2
+0.00(+0.00%)
Nov 06, 2018
21.05
21.05
21.05
0
+0.00(+0.00%)
Nov 05, 2018
21.05
21.05
5
-0.00(-0.01%)
Nov 02, 2018
21.06
21.06
21.06
21.06
103
+0.00(+0.01%)
Nov 01, 2018
21.05
21.05
21.05
0
+0.00(+0.00%)
Oct 31, 2018
21.05
21.05
21.05
21.05
710
+0.00(+0.00%)
Oct 30, 2018
21.05
21.05
21.05
21.05
442
+0.10(+0.48%)
Oct 29, 2018
20.95
20.95
20.95
20.95
412
-0.10(-0.48%)
Oct 26, 2018
21.05
21.05
21.05
0
+0.00(+0.00%)
Oct 25, 2018
21.05
21.05
21.05
21.05
958
-0.01(-0.03%)
Oct 24, 2018
21.06
21.06
21.06
0
+0.00(+0.00%)
Oct 23, 2018
21.06
21.06
21.06
21.06
2,137
-0.03(-0.12%)
Oct 22, 2018
21.10
21.10
21.09
21.09
1,582
-0.03(-0.13%)
Oct 19, 2018
21.09
21.11
21.09
21.11
2,472
+0.16(+0.74%)
Oct 18, 2018
20.96
20.96
20.96
0
+0.00(+0.00%)
Oct 17, 2018
20.96
20.96
20.96
20.96
110
+0.00(+0.00%)
Oct 16, 2018
20.96
20.96
20.96
0
+0.00(+0.00%)
Oct 15, 2018
20.96
20.96
20.96
20.96
118
+0.00(+0.02%)
Oct 12, 2018
20.96
20.96
20.93
20.95
1,545
-0.01(-0.07%)
Oct 11, 2018
21.04
21.10
20.94
20.97
5,258
-0.23(-1.07%)
Oct 10, 2018
21.23
21.24
21.20
21.20
3,154
+0.03(+0.15%)
Oct 09, 2018
21.35
21.35
21.16
21.16
2,910
-0.19(-0.91%)
Oct 08, 2018
21.33
21.36
21.25
21.36
3,941
+0.09(+0.41%)
Oct 05, 2018
21.21
21.33
21.21
21.27
13,288
+0.18(+0.87%)
Oct 04, 2018
21.11
21.13
21.09
21.09
8,224
+0.51(+2.45%)
Oct 03, 2018
20.58
20.58
3
+0.00(+0.00%)
Oct 02, 2018
20.58
20.58
20.58
0
+0.00(+0.00%)
Oct 01, 2018
20.58
20.58
20.58
0
-0.00(-0.00%)
Sep 28, 2018
20.58
20.58
20.58
20.58
103
-0.08(-0.41%)
Sep 27, 2018
20.66
20.66
20.66
0
+0.00(+0.00%)
Sep 26, 2018
20.66
20.66
20.66
0
+0.00(+0.00%)
Sep 25, 2018
20.66
20.66
20.66
0
+0.08(+0.41%)
Sep 24, 2018
20.58
20.58
20.58
20.58
155
-0.06(-0.30%)
Sep 21, 2018
20.64
20.64
20.64
0
+0.00(+0.00%)
Sep 20, 2018
20.64
20.64
20.64
0
+0.00(+0.00%)
Sep 19, 2018
20.66
20.66
20.64
20.64
413
+0.37(+1.82%)
Sep 18, 2018
20.27
20.27
97
+0.00(+0.00%)
Sep 17, 2018
20.27
20.27
20.27
0
-0.00(-0.01%)
Sep 14, 2018
20.25
20.27
20.25
20.27
206
+0.12(+0.60%)
Sep 13, 2018
20.15
20.15
20.15
0
+0.00(+0.00%)
Sep 12, 2018
20.15
20.15
20.15
0
+0.00(+0.00%)
Sep 11, 2018
20.15
20.15
20.15
0
+0.00(+0.00%)
Sep 10, 2018
20.14
20.15
20.14
20.15
827
-0.03(-0.17%)
Sep 07, 2018
20.19
20.19
20.19
20.19
310
+0.13(+0.63%)
Sep 06, 2018
20.06
20.06
20.06
0
+0.00(+0.00%)
Sep 05, 2018
20.07
20.07
20.06
20.06
1,680
+0.29(+1.47%)
Sep 04, 2018
19.77
19.77
143
+0.00(+0.00%)
Aug 31, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 30, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 29, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 28, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 27, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 24, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 23, 2018
19.77
19.77
19.77
19.77
1
+0.00(+0.00%)
Aug 22, 2018
19.79
19.79
19.77
19.77
459
-0.03(-0.15%)
Aug 21, 2018
19.80
19.80
19.80
19.80
2
+0.00(+0.00%)
Aug 20, 2018
19.80
19.80
19.80
19.80
1,020
-0.22(-1.11%)
Aug 17, 2018
20.02
20.02
20.02
20.02
103
+0.00(+0.00%)
Aug 16, 2018
20.02
20.02
62
+0.00(+0.00%)
Aug 15, 2018
20.02
20.02
20.02
20.02
20
+0.00(+0.00%)
Aug 14, 2018
20.02
20.02
20.02
20.02
1,241
+0.05(+0.24%)
Aug 13, 2018
19.98
20.01
19.97
19.97
646
-0.17(-0.86%)
Aug 10, 2018
20.15
20.15
20.15
20.15
103
+0.00(+0.01%)
Aug 09, 2018
20.15
20.15
20.15
20.15
206
-0.15(-0.72%)
Aug 08, 2018
20.29
20.29
20.29
20.29
5,105
+0.11(+0.53%)
Aug 07, 2018
20.19
20.19
20.19
0
+0.00(+0.00%)
Aug 06, 2018
20.19
20.19
20.19
0
+0.00(+0.00%)
Aug 03, 2018
20.19
20.19
20.19
20.19
206
-0.03(-0.14%)
Aug 02, 2018
20.22
20.22
20.22
0
+0.00(+0.00%)
Aug 01, 2018
20.22
20.22
20.22
0
+0.00(+0.00%)
Jul 31, 2018
20.22
20.22
20.22
0
+0.00(+0.00%)
Jul 30, 2018
20.21
20.22
20.21
20.22
2,244
+0.06(+0.28%)
Jul 27, 2018
20.16
20.16
20.16
0
+0.00(+0.00%)
Jul 24, 2018
20.16
20.16
20.16
0
+0.49(+2.47%)
Jul 12, 2018
19.67
19.67
19.67
0
-0.04(-0.20%)
Jul 11, 2018
19.75
19.75
19.71
19.71
364
+0.01(+0.05%)
Jul 05, 2018
19.70
19.70
19.70
0
-0.08(-0.39%)
Jul 03, 2018
19.78
19.78
19.78
0
-0.10(-0.49%)
Jul 02, 2018
19.88
19.88
19.88
19.88
3,131
+0.05(+0.24%)
Jun 28, 2018
19.83
19.83
19.83
0
+0.05(+0.25%)
Jun 27, 2018
19.97
19.97
19.77
19.78
35,535
-0.21(-1.07%)
Jun 26, 2018
20.12
20.12
19.96
19.99
6,117
+0.09(+0.44%)
Jun 25, 2018
19.93
19.93
19.91
19.91
47,390
-0.13(-0.66%)
Jun 15, 2018
20.04
20.04
20.04
9
-0.16(-0.79%)
Jun 13, 2018
20.20
20.20
20.20
0
+0.04(+0.22%)
Jun 04, 2018
20.15
20.15
20.15
0
+0.14(+0.69%)
Jun 01, 2018
20.01
20.02
19.96
20.02
1,530
+0.06(+0.29%)
May 30, 2018
19.96
19.96
19.96
0
+0.20(+1.04%)
May 29, 2018
19.75
19.75
19.75
19.75
103
-0.87(-4.21%)
May 18, 2018
20.62
20.62
20.62
0
+0.28(+1.37%)
May 14, 2018
20.34
20.34
20.34
0
+0.07(+0.33%)
May 11, 2018
20.28
20.28
20.28
20.28
555
-0.16(-0.80%)
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
.