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 (%)
Sep 25, 2020
13.84
13.84
13.84
0
-0.00(-0.04%)
Sep 24, 2020
13.85
13.86
13.84
13.84
1,015
-0.05(-0.34%)
Sep 23, 2020
13.89
13.89
13.89
13.89
0
-0.03(-0.20%)
Sep 22, 2020
13.92
13.92
13.92
13.92
602
+0.01(+0.07%)
Sep 21, 2020
13.88
13.91
13.88
13.91
1,412
-0.07(-0.50%)
Sep 18, 2020
13.96
13.98
13.95
13.98
2,700
+0.05(+0.36%)
Sep 17, 2020
13.88
13.93
13.88
13.93
888
-0.05(-0.36%)
Sep 16, 2020
13.93
13.99
13.93
13.98
774
+0.08(+0.54%)
Sep 15, 2020
13.91
13.91
13.90
13.90
200
+0.00(+0.00%)
Sep 14, 2020
13.87
13.90
13.83
13.90
1,211
+0.01(+0.07%)
Sep 11, 2020
13.88
13.89
13.88
13.89
100
-0.04(-0.25%)
Sep 10, 2020
14.08
14.08
13.92
13.93
1,306
-0.07(-0.53%)
Sep 09, 2020
13.95
14.00
13.95
14.00
200
+0.05(+0.35%)
Sep 08, 2020
13.86
13.96
13.86
13.96
201
-0.09(-0.67%)
Sep 04, 2020
13.89
14.05
13.89
14.05
500
+0.26(+1.92%)
Sep 03, 2020
13.68
13.79
13.68
13.79
401
-0.04(-0.30%)
Sep 02, 2020
13.90
13.90
13.82
13.83
1,311
-0.13(-0.96%)
Sep 01, 2020
14.15
14.15
13.96
13.96
1,572
-0.16(-1.15%)
Aug 31, 2020
14.13
14.13
14.12
14.12
876
-0.09(-0.63%)
Aug 28, 2020
14.19
14.21
14.15
14.21
1,000
+0.01(+0.04%)
Aug 27, 2020
14.21
14.21
14.21
14.21
281
+0.24(+1.73%)
Aug 26, 2020
13.97
13.97
13.97
13.97
287
+0.05(+0.39%)
Aug 25, 2020
13.96
13.96
13.91
13.91
658
+0.10(+0.73%)
Aug 24, 2020
13.81
13.81
13.81
13.81
68
+0.01(+0.07%)
Aug 21, 2020
13.80
13.80
13.80
13.80
300
-0.07(-0.53%)
Aug 20, 2020
13.87
13.87
13.87
13.87
58
-0.12(-0.89%)
Aug 19, 2020
14.00
14.00
14.00
14.00
52
+0.08(+0.54%)
Aug 18, 2020
13.92
13.92
13.92
13.92
387
-0.08(-0.54%)
Aug 17, 2020
14.00
14.00
14.00
14.00
116
-0.05(-0.33%)
Aug 14, 2020
13.99
14.05
13.98
14.05
600
+0.05(+0.36%)
Aug 13, 2020
13.88
14.00
13.88
14.00
520
+0.15(+1.08%)
Aug 12, 2020
13.88
13.88
13.85
13.85
575
+0.14(+1.03%)
Aug 11, 2020
13.71
13.71
13.71
13.71
191
+0.14(+1.04%)
Aug 10, 2020
13.50
13.56
13.50
13.56
100
+0.06(+0.43%)
Aug 07, 2020
13.51
13.51
13.51
13.51
0
+0.09(+0.70%)
Aug 06, 2020
13.41
13.41
13.41
13.41
35
-0.06(-0.47%)
Aug 05, 2020
13.48
13.48
13.48
13.48
235
+0.10(+0.76%)
Aug 04, 2020
13.37
13.37
13.37
13.37
47
-0.13(-0.95%)
Aug 03, 2020
13.50
13.50
13.50
13.50
2,459
+0.08(+0.60%)
Jul 31, 2020
13.42
13.42
13.42
13.42
400
+0.00(+0.01%)
Jul 30, 2020
13.42
13.42
13.42
13.42
27
-0.09(-0.70%)
Jul 29, 2020
13.51
13.51
13.51
13.51
61
+0.03(+0.21%)
Jul 28, 2020
13.49
13.49
13.49
13.49
234
-0.08(-0.58%)
Jul 27, 2020
13.50
13.57
13.50
13.56
1,465
+0.04(+0.30%)
Jul 24, 2020
13.53
13.53
13.53
13.53
100
-0.01(-0.04%)
Jul 23, 2020
13.59
13.59
13.53
13.53
1,124
-0.16(-1.19%)
Jul 22, 2020
13.69
13.69
13.69
13.69
2,024
-0.03(-0.19%)
Jul 21, 2020
13.72
13.72
13.72
13.72
120
-0.03(-0.20%)
Jul 20, 2020
13.75
13.75
13.75
13.75
161
-0.03(-0.21%)
Jul 17, 2020
13.78
13.78
13.78
13.78
100
+0.03(+0.22%)
Jul 16, 2020
13.75
13.75
13.75
13.75
105
-0.07(-0.52%)
Jul 15, 2020
13.79
13.82
13.79
13.82
1,178
+0.07(+0.49%)
Jul 14, 2020
13.69
13.75
13.69
13.75
3,348
-0.02(-0.15%)
Jul 13, 2020
13.86
13.86
13.77
13.77
2,731
-0.05(-0.34%)
Jul 10, 2020
13.74
13.82
13.74
13.82
400
+0.07(+0.52%)
Jul 09, 2020
13.75
13.75
13.75
13.75
0
-0.22(-1.57%)
Jul 08, 2020
13.97
13.97
13.97
13.97
0
+0.05(+0.39%)
Jul 07, 2020
13.91
13.91
13.91
13.91
1
-0.20(-1.44%)
Jul 06, 2020
14.15
14.18
14.07
14.11
4,393
+0.07(+0.49%)
Jul 02, 2020
14.05
14.05
14.03
14.05
300
-0.02(-0.17%)
Jul 01, 2020
14.07
14.07
14.07
14.07
0
+0.03(+0.20%)
Jun 30, 2020
14.04
14.04
14.04
14.04
20
+0.07(+0.48%)
Jun 29, 2020
13.97
13.97
13.97
13.97
1
+0.04(+0.29%)
Jun 26, 2020
13.94
13.94
13.94
13.94
0
-0.15(-1.04%)
Jun 25, 2020
14.08
14.08
14.08
14.08
0
-0.04(-0.29%)
Jun 24, 2020
14.12
14.12
14.12
14.12
11
-0.15(-1.05%)
Jun 23, 2020
14.27
14.27
14.27
14.27
8
+0.10(+0.69%)
Jun 22, 2020
14.09
14.17
14.09
14.17
1,000
-0.01(-0.07%)
Jun 19, 2020
14.18
14.18
14.18
14.18
0
-0.01(-0.05%)
Jun 18, 2020
14.19
14.19
14.19
14.19
0
-0.16(-1.09%)
Jun 17, 2020
14.35
14.42
14.35
14.35
1,335
-0.04(-0.25%)
Jun 16, 2020
14.38
14.38
14.38
14.38
314
+0.20(+1.43%)
Jun 15, 2020
14.04
14.18
14.04
14.18
281
-0.02(-0.11%)
Jun 12, 2020
14.12
14.20
14.10
14.20
1,500
+0.13(+0.94%)
Jun 11, 2020
14.06
14.06
14.06
14.06
14
-0.28(-1.93%)
Jun 10, 2020
14.45
14.48
14.34
14.34
1,471
-0.20(-1.40%)
Jun 09, 2020
14.54
14.54
14.54
14.54
27
-0.17(-1.15%)
Jun 08, 2020
14.83
14.83
14.71
14.71
404
-0.05(-0.36%)
Jun 05, 2020
14.98
15.02
14.08
14.77
15,200
+0.11(+0.76%)
Jun 04, 2020
14.63
14.65
14.63
14.65
182
+0.20(+1.38%)
Jun 03, 2020
14.45
14.45
14.45
14.45
170
+0.19(+1.32%)
Jun 02, 2020
14.26
14.30
14.25
14.27
892
+0.05(+0.36%)
Jun 01, 2020
14.21
14.21
14.21
14.21
117
+0.11(+0.76%)
May 29, 2020
14.11
14.11
14.11
14.11
100
-0.11(-0.76%)
May 28, 2020
14.21
14.21
14.21
14.21
34
+0.06(+0.44%)
May 27, 2020
14.12
14.15
14.12
14.15
511
+0.01(+0.07%)
May 26, 2020
14.11
14.14
14.11
14.14
185
+0.18(+1.26%)
May 22, 2020
13.97
13.97
13.97
13.97
100
-0.07(-0.48%)
May 21, 2020
14.04
14.04
14.04
14.04
46
-0.04(-0.29%)
May 20, 2020
14.17
14.17
14.08
14.08
1,849
-0.05(-0.33%)
May 19, 2020
14.17
14.17
14.12
14.12
1,467
-0.05(-0.36%)
May 18, 2020
14.14
14.17
14.14
14.17
652
+0.30(+2.18%)
May 15, 2020
13.87
13.87
13.87
13.87
100
+0.04(+0.31%)
May 14, 2020
13.83
13.83
13.83
13.83
29
-0.15(-1.07%)
May 13, 2020
13.98
13.98
13.98
13.98
17
-0.09(-0.61%)
May 12, 2020
14.13
14.14
14.07
14.07
1,778
-0.15(-1.06%)
May 11, 2020
14.21
14.26
14.21
14.22
873
+0.12(+0.86%)
May 08, 2020
14.04
14.10
14.04
14.10
100
+0.17(+1.23%)
May 07, 2020
13.93
13.96
13.92
13.92
1,073
-0.24(-1.66%)
May 06, 2020
14.16
14.16
14.16
14.16
63
+0.23(+1.62%)
May 05, 2020
13.95
13.98
13.92
13.93
1,776
+0.08(+0.54%)
May 04, 2020
13.88
13.91
13.85
13.86
1,058
+0.06(+0.47%)
May 01, 2020
13.86
13.86
13.79
13.79
100
-0.07(-0.47%)
Apr 30, 2020
13.74
13.86
13.74
13.86
518
+0.12(+0.89%)
Apr 29, 2020
13.74
13.74
13.74
13.74
159
+0.07(+0.50%)
Apr 28, 2020
13.72
13.73
13.67
13.67
730
-0.16(-1.13%)
Apr 27, 2020
13.66
13.83
13.57
13.83
2,808
+0.24(+1.78%)
Apr 24, 2020
13.58
13.58
13.58
13.58
100
-0.06(-0.44%)
Apr 23, 2020
13.63
13.64
13.63
13.64
409
-0.04(-0.29%)
Apr 22, 2020
13.68
13.68
13.68
13.68
2
+0.13(+0.97%)
Apr 21, 2020
13.53
13.55
13.52
13.55
583
-0.16(-1.16%)
Apr 20, 2020
13.71
13.71
13.71
13.71
0
-0.12(-0.83%)
Apr 17, 2020
13.83
13.83
13.83
13.83
100
+0.17(+1.24%)
Apr 16, 2020
13.66
13.66
13.66
13.66
60
-0.14(-0.98%)
Apr 15, 2020
13.86
13.86
13.79
13.79
407
-0.38(-2.72%)
Apr 14, 2020
14.17
14.20
14.10
14.18
1,923
+0.02(+0.13%)
Apr 13, 2020
14.16
14.16
14.16
14.16
147
+0.03(+0.24%)
Apr 09, 2020
14.08
14.12
14.02
14.12
1,500
+0.06(+0.40%)
Apr 08, 2020
14.07
14.07
14.07
14.07
6
+0.08(+0.58%)
Apr 07, 2020
14.06
14.48
13.99
13.99
10,958
+0.16(+1.18%)
Apr 06, 2020
14.02
14.02
13.79
13.82
3,444
+0.04(+0.29%)
Apr 03, 2020
13.78
13.78
13.78
13.78
100
-0.04(-0.28%)
Apr 02, 2020
13.73
13.82
13.73
13.82
735
-0.05(-0.38%)
Apr 01, 2020
13.88
13.88
13.88
13.88
571
-0.22(-1.58%)
Mar 31, 2020
14.10
14.10
14.10
14.10
279
+0.10(+0.73%)
Mar 30, 2020
14.00
14.00
14.00
14.00
91
+0.12(+0.89%)
Mar 27, 2020
14.04
14.09
13.87
13.87
2,700
-0.37(-2.62%)
Mar 26, 2020
14.21
14.25
14.21
14.25
289
-0.06(-0.40%)
Mar 25, 2020
14.25
14.30
14.25
14.30
482
+0.04(+0.25%)
Mar 24, 2020
14.30
14.30
14.27
14.27
178
+0.26(+1.85%)
Mar 23, 2020
14.62
14.62
14.01
14.01
6,188
-0.69(-4.66%)
Mar 20, 2020
15.40
15.42
14.69
14.69
22,531
-1.08(-6.86%)
Mar 19, 2020
16.65
16.69
15.30
15.78
24,591
-0.47(-2.88%)
Mar 18, 2020
15.44
16.50
15.37
16.24
4,705
+0.84(+5.43%)
Mar 17, 2020
14.50
15.51
14.43
15.41
9,917
+0.97(+6.70%)
Mar 16, 2020
14.99
15.10
14.31
14.44
2,178
-1.03(-6.63%)
Mar 13, 2020
15.16
16.64
15.16
15.47
1,408
+0.32(+2.13%)
Mar 12, 2020
14.71
15.42
14.69
15.14
6,176
-0.06(-0.38%)
Mar 11, 2020
14.33
15.23
14.33
15.20
34,634
+0.54(+3.71%)
Mar 10, 2020
13.84
14.66
13.83
14.66
8,742
+0.80(+5.79%)
Mar 09, 2020
13.28
13.85
13.28
13.85
1,658
-0.49(-3.40%)
Mar 06, 2020
14.27
14.49
14.10
14.34
7,745
-0.76(-5.04%)
Mar 05, 2020
15.22
15.22
15.10
15.10
130
-0.39(-2.50%)
Mar 04, 2020
15.30
15.49
15.30
15.49
781
+0.16(+1.03%)
Mar 03, 2020
15.45
15.55
15.01
15.33
9,677
-0.22(-1.41%)
Mar 02, 2020
15.40
15.55
15.39
15.55
4,290
+0.13(+0.82%)
Feb 28, 2020
15.40
15.43
15.39
15.43
3,721
-0.38(-2.41%)
Feb 27, 2020
15.81
15.81
15.81
15.81
113
-0.15(-0.95%)
Feb 26, 2020
16.00
16.00
15.96
15.96
885
+0.08(+0.50%)
Feb 25, 2020
15.88
15.88
15.88
15.88
374
-0.09(-0.55%)
Feb 24, 2020
15.96
15.97
15.94
15.97
285
-0.25(-1.55%)
Feb 21, 2020
16.22
16.22
16.22
16.22
1,207
-0.15(-0.90%)
Feb 20, 2020
16.37
16.37
16.37
16.37
95
-0.13(-0.80%)
Feb 19, 2020
16.49
16.50
16.49
16.50
100
-0.00(-0.00%)
Feb 18, 2020
16.45
16.50
16.45
16.50
439
-0.10(-0.60%)
Feb 14, 2020
16.57
16.60
16.57
16.60
100
-0.08(-0.47%)
Feb 13, 2020
16.68
16.68
16.68
16.68
0
-0.06(-0.33%)
Feb 12, 2020
16.73
16.73
16.73
16.73
0
+0.09(+0.54%)
Feb 11, 2020
16.63
16.64
16.63
16.64
150
+0.08(+0.45%)
Feb 10, 2020
16.55
16.57
16.55
16.57
285
-0.04(-0.24%)
Feb 07, 2020
16.63
16.63
16.61
16.61
603
-0.19(-1.12%)
Feb 06, 2020
16.80
16.80
16.80
16.80
0
-0.09(-0.53%)
Feb 05, 2020
16.84
16.89
16.84
16.89
698
+0.17(+1.01%)
Feb 04, 2020
16.70
16.72
16.70
16.72
336
+0.24(+1.45%)
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
.