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 (%)
Jun 29, 2012
127.77
128.65
125.87
127.12
135,237
+4.80(+3.92%)
Jun 28, 2012
120.96
122.53
120.61
122.33
67,565
-1.00(-0.81%)
Jun 27, 2012
123.18
124.67
122.58
123.32
86,535
-0.56(-0.45%)
Jun 26, 2012
124.64
124.97
122.08
123.88
96,444
+1.39(+1.13%)
Jun 25, 2012
123.97
124.20
121.89
122.49
96,129
-5.47(-4.27%)
Jun 22, 2012
125.50
128.07
124.60
127.96
74,021
+4.75(+3.86%)
Jun 21, 2012
125.45
125.55
121.50
123.21
89,977
-1.90(-1.52%)
Jun 20, 2012
129.58
131.06
123.81
125.11
219,090
-1.88(-1.48%)
Jun 19, 2012
124.62
127.26
124.32
126.98
132,403
+4.75(+3.89%)
Jun 18, 2012
122.07
124.58
121.52
122.23
132,267
-2.09(-1.68%)
Jun 15, 2012
123.81
125.04
122.95
124.32
129,803
-2.09(-1.65%)
Jun 14, 2012
125.57
127.96
124.74
126.41
113,482
+0.44(+0.35%)
Jun 13, 2012
128.98
130.60
124.63
125.97
141,612
-3.80(-2.93%)
Jun 12, 2012
128.75
130.14
126.87
129.76
150,284
+3.52(+2.79%)
Jun 11, 2012
129.46
129.46
125.02
126.24
164,412
-1.91(-1.49%)
Jun 08, 2012
123.35
130.00
122.74
128.15
171,729
+0.21(+0.17%)
Jun 07, 2012
129.67
130.55
126.43
127.93
317,620
-0.53(-0.41%)
Jun 06, 2012
121.45
128.48
121.42
128.47
509,686
+7.21(+5.94%)
Jun 05, 2012
118.87
121.35
118.64
121.26
372,531
+4.80(+4.12%)
Jun 04, 2012
116.67
117.72
114.52
116.46
301,379
+2.32(+2.03%)
Jun 01, 2012
118.27
119.34
113.92
114.14
1,017,564
-8.72(-7.09%)
May 31, 2012
124.58
125.52
118.36
122.86
614,888
-4.43(-3.48%)
May 30, 2012
129.90
130.04
126.66
127.29
459,377
-10.29(-7.48%)
May 29, 2012
136.49
137.67
135.09
137.57
162,769
+1.18(+0.87%)
May 25, 2012
136.30
137.27
135.93
136.39
97,190
-1.53(-1.11%)
May 24, 2012
137.09
138.62
136.21
137.92
215,287
+1.53(+1.12%)
May 23, 2012
135.97
136.56
132.73
136.39
267,476
-2.94(-2.11%)
May 22, 2012
138.80
140.98
138.29
139.34
252,927
+4.45(+3.30%)
May 21, 2012
135.05
135.92
133.24
134.89
242,915
+0.95(+0.71%)
May 18, 2012
137.11
137.55
133.24
133.94
330,390
-0.29(-0.22%)
May 17, 2012
141.63
141.63
133.82
134.23
515,147
-7.52(-5.30%)
May 16, 2012
145.34
146.26
141.10
141.75
202,962
-1.09(-0.76%)
May 15, 2012
144.97
145.89
142.74
142.83
200,257
-1.90(-1.31%)
May 14, 2012
145.85
146.87
144.22
144.73
326,068
-6.47(-4.28%)
May 11, 2012
151.15
159.96
150.76
151.20
231,640
-3.71(-2.39%)
May 10, 2012
156.92
159.10
154.58
154.91
212,604
+1.34(+0.88%)
May 09, 2012
151.36
155.23
150.90
153.56
187,306
-0.35(-0.23%)
May 08, 2012
154.31
154.44
151.04
153.91
254,196
-2.55(-1.63%)
May 07, 2012
155.86
156.92
155.25
156.46
133,606
-0.12(-0.07%)
May 04, 2012
159.22
159.52
156.41
156.58
200,615
-3.68(-2.30%)
May 03, 2012
162.83
162.99
159.80
160.26
92,196
+0.05(+0.03%)
May 02, 2012
160.35
162.19
159.94
160.21
127,903
-3.45(-2.11%)
May 01, 2012
159.70
165.15
158.73
163.67
133,660
+2.36(+1.46%)
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%)
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
.