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
)
38.68
-1.23 (-3.08%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2012
160.21
161.72
159.43
161.30
127,753
-0.07(-0.04%)
Apr 27, 2012
162.48
163.37
161.14
161.37
102,737
-0.49(-0.30%)
Apr 26, 2012
160.84
164.29
160.68
161.86
131,801
-2.73(-1.66%)
Apr 25, 2012
165.03
168.09
161.74
164.59
296,423
+2.48(+1.53%)
Apr 24, 2012
160.31
162.32
159.59
162.11
115,306
+3.20(+2.01%)
Apr 23, 2012
158.29
159.43
156.99
158.92
202,812
-3.43(-2.11%)
Apr 20, 2012
164.55
165.59
162.25
162.34
126,700
-0.35(-0.21%)
Apr 19, 2012
161.79
162.69
160.96
162.69
135,271
-0.32(-0.20%)
Apr 18, 2012
162.72
163.90
162.39
163.02
86,984
-1.44(-0.87%)
Apr 17, 2012
164.94
165.94
163.64
164.45
124,908
+0.25(+0.16%)
Apr 16, 2012
164.27
164.66
160.31
164.20
173,892
+0.58(+0.35%)
Apr 13, 2012
166.63
166.79
163.32
163.62
238,748
-8.37(-4.86%)
Apr 12, 2012
168.88
172.63
168.62
171.99
236,895
+2.27(+1.34%)
Apr 11, 2012
168.69
170.22
167.30
169.71
179,475
+5.86(+3.58%)
Apr 10, 2012
168.00
168.65
162.09
163.85
334,002
-5.93(-3.49%)
Apr 09, 2012
169.83
171.22
168.69
169.78
296,081
-12.84(-7.03%)
Apr 05, 2012
182.00
185.36
181.69
182.62
126,860
-4.05(-2.17%)
Apr 04, 2012
188.53
190.25
186.68
186.68
154,473
-7.83(-4.02%)
Apr 03, 2012
182.74
194.74
180.63
194.50
235,216
+9.40(+5.08%)
Apr 02, 2012
182.76
186.75
181.30
185.10
158,149
-3.03(-1.61%)
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%)
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
.