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
)
40.08
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Sep 28, 2012
121.84
124.46
120.38
123.39
109,540
-0.14(-0.11%)
Sep 27, 2012
122.49
124.67
121.89
123.53
109,223
+2.48(+2.05%)
Sep 26, 2012
122.53
122.72
120.91
121.05
142,611
-3.89(-3.12%)
Sep 25, 2012
128.03
129.97
124.90
124.94
143,291
-3.96(-3.07%)
Sep 24, 2012
129.79
129.90
128.26
128.91
107,674
-2.83(-2.15%)
Sep 21, 2012
134.72
134.91
131.64
131.74
152,684
-0.79(-0.59%)
Sep 20, 2012
130.09
133.87
129.53
132.52
148,633
-1.21(-0.90%)
Sep 19, 2012
132.69
135.14
132.57
133.73
154,281
-2.57(-1.89%)
Sep 18, 2012
134.77
137.41
134.17
136.30
116,748
-1.99(-1.44%)
Sep 17, 2012
141.40
141.68
137.64
138.29
125,246
-5.19(-3.62%)
Sep 14, 2012
138.66
144.16
138.38
143.48
371,697
+10.75(+8.10%)
Sep 13, 2012
130.11
137.04
128.33
132.73
297,745
+1.51(+1.15%)
Sep 12, 2012
130.65
132.31
130.12
131.22
169,814
+4.59(+3.62%)
Sep 11, 2012
125.20
127.40
124.97
126.64
149,514
+2.29(+1.84%)
Sep 10, 2012
126.34
126.73
124.34
124.34
108,592
-0.83(-0.67%)
Sep 07, 2012
118.92
125.51
118.76
125.18
150,957
+1.78(+1.45%)
Sep 06, 2012
120.94
123.69
120.94
123.39
141,235
+5.72(+4.86%)
Sep 05, 2012
117.53
118.13
116.33
117.67
90,903
+1.83(+1.58%)
Sep 04, 2012
117.14
117.51
115.21
115.84
113,771
-0.90(-0.77%)
Aug 31, 2012
121.33
121.33
115.81
116.74
138,791
-4.19(-3.47%)
Aug 30, 2012
119.87
121.45
119.38
120.94
66,988
-1.62(-1.32%)
Aug 29, 2012
121.84
123.67
121.84
122.56
77,122
+0.46(+0.38%)
Aug 27, 2012
122.67
122.91
121.35
122.09
76,595
-2.11(-1.69%)
Aug 24, 2012
122.17
124.62
122.03
124.20
79,984
+0.27(+0.22%)
Aug 23, 2012
124.58
124.69
123.32
123.93
125,558
-1.62(-1.29%)
Aug 22, 2012
128.38
129.30
125.13
125.55
225,361
-6.67(-5.05%)
Aug 21, 2012
135.05
137.71
131.90
132.22
138,231
-1.65(-1.23%)
Aug 20, 2012
134.96
134.96
132.69
133.87
112,737
-0.86(-0.64%)
Aug 17, 2012
135.26
135.47
132.87
134.72
171,871
-1.95(-1.42%)
Aug 16, 2012
132.75
138.22
131.85
136.67
147,401
+3.57(+2.68%)
Aug 15, 2012
130.18
133.77
129.72
133.10
226,987
+5.28(+4.13%)
Aug 14, 2012
127.42
127.91
126.08
127.82
116,967
+4.88(+3.97%)
Aug 13, 2012
121.17
122.94
120.33
122.94
49,031
+0.68(+0.56%)
Aug 10, 2012
120.91
122.56
120.50
122.26
74,042
-1.88(-1.51%)
Aug 09, 2012
125.13
128.03
123.58
124.13
127,731
+0.37(+0.30%)
Aug 08, 2012
121.01
124.20
120.33
123.76
130,425
+1.76(+1.44%)
Aug 07, 2012
121.61
123.14
121.14
122.00
140,341
+4.54(+3.87%)
Aug 06, 2012
116.83
117.76
115.63
117.46
50,621
-0.11(-0.10%)
Aug 03, 2012
116.46
119.34
115.54
117.58
194,383
+5.28(+4.70%)
Aug 02, 2012
111.97
113.17
109.14
112.29
152,348
-1.76(-1.54%)
Aug 01, 2012
114.80
115.75
111.81
114.05
101,528
+1.53(+1.36%)
Jul 31, 2012
112.29
115.42
111.98
112.53
104,515
-0.74(-0.65%)
Jul 30, 2012
116.07
116.35
113.13
113.27
135,706
-2.62(-2.26%)
Jul 27, 2012
112.18
119.52
111.99
115.89
325,743
+6.26(+5.71%)
Jul 26, 2012
108.35
109.70
107.68
109.63
136,540
+2.83(+2.65%)
Jul 25, 2012
107.98
108.35
106.55
106.80
72,583
-0.79(-0.73%)
Jul 24, 2012
111.23
111.34
106.97
107.59
108,804
-2.55(-2.31%)
Jul 23, 2012
108.84
110.78
108.56
110.14
79,194
-2.09(-1.86%)
Jul 20, 2012
113.34
113.71
111.46
112.22
105,929
-4.01(-3.45%)
Jul 19, 2012
116.37
117.30
114.70
116.23
112,578
+0.86(+0.74%)
Jul 18, 2012
114.22
115.58
114.12
115.38
80,759
-0.19(-0.16%)
Jul 17, 2012
114.36
115.86
112.94
115.56
119,874
+2.57(+2.28%)
Jul 16, 2012
111.62
113.47
110.83
112.99
123,447
-1.72(-1.50%)
Jul 13, 2012
114.56
116.12
114.45
114.70
100,252
+0.83(+0.73%)
Jul 12, 2012
115.07
115.31
113.61
113.87
231,294
-2.46(-2.11%)
Jul 11, 2012
116.28
117.06
114.01
116.33
133,378
-0.33(-0.28%)
Jul 10, 2012
118.34
118.64
115.86
116.65
98,620
-0.76(-0.65%)
Jul 09, 2012
119.75
120.33
117.28
117.41
101,523
-3.29(-2.73%)
Jul 06, 2012
121.84
121.88
120.17
120.70
157,784
-3.27(-2.64%)
Jul 05, 2012
125.85
125.97
122.81
123.97
84,353
-2.09(-1.65%)
Jul 03, 2012
123.88
126.10
123.83
126.06
99,029
+2.97(+2.41%)
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
.