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 (%)
Nov 17, 2015
22.22
22.22
22.05
22.05
5
-0.32(-1.42%)
Nov 12, 2015
22.37
22.37
22.37
22.37
103
-0.02(-0.09%)
Nov 09, 2015
22.38
22.39
22.39
22.39
727
+0.20(+0.91%)
Nov 06, 2015
22.18
22.24
22.17
22.19
4,315
+0.34(+1.54%)
Nov 03, 2015
21.85
21.85
21.85
21.85
311
+0.24(+1.11%)
Oct 30, 2015
21.61
21.61
21.61
21.61
2
+0.25(+1.17%)
Oct 27, 2015
21.32
21.36
21.32
21.36
8
+0.00(+0.00%)
Oct 26, 2015
21.36
21.36
21.36
21.36
103
+0.03(+0.14%)
Oct 22, 2015
21.29
21.33
21.33
21.33
1,559
-0.13(-0.63%)
Oct 21, 2015
21.88
21.88
21.47
21.47
1,143
-0.15(-0.69%)
Oct 20, 2015
21.62
21.62
21.62
21.62
415
+0.18(+0.84%)
Oct 15, 2015
21.44
21.44
21.44
21.44
1
-0.37(-1.68%)
Oct 08, 2015
21.59
21.80
21.80
21.80
311
+0.20(+0.93%)
Oct 07, 2015
21.60
21.60
21.60
21.60
207
+0.06(+0.27%)
Oct 06, 2015
21.67
21.67
21.51
21.54
989
-0.00(-0.00%)
Oct 05, 2015
21.49
21.54
21.49
21.54
384
+0.24(+1.13%)
Oct 02, 2015
21.08
21.33
21.08
21.30
1,057
-0.26(-1.20%)
Sep 30, 2015
21.56
21.56
21.56
21.56
311
+0.09(+0.40%)
Sep 29, 2015
21.48
21.48
21.48
21.48
1,041
-0.12(-0.53%)
Sep 28, 2015
21.59
21.59
21.59
21.59
811
-0.30(-1.36%)
Sep 25, 2015
21.90
21.90
21.89
21.89
551
+0.08(+0.35%)
Sep 22, 2015
21.81
21.81
21.81
21.81
519
-0.38(-1.73%)
Sep 21, 2015
22.12
22.20
22.11
22.20
3,617
-0.23(-1.03%)
Sep 16, 2015
22.41
22.43
22.41
22.43
20
+0.09(+0.39%)
Sep 15, 2015
22.27
22.34
22.27
22.34
1,039
+0.40(+1.84%)
Sep 14, 2015
21.84
21.95
21.84
21.94
1,668
-0.20(-0.91%)
Sep 10, 2015
22.06
22.14
22.14
22.14
727
-0.06(-0.26%)
Sep 09, 2015
22.21
22.28
22.20
22.20
4,991
+0.22(+1.01%)
Sep 08, 2015
22.00
22.05
21.98
21.98
3,129
+0.22(+1.02%)
Sep 04, 2015
21.76
21.75
21.75
21.75
207
-0.30(-1.35%)
Sep 02, 2015
21.89
22.05
22.05
22.05
7,486
+0.15(+0.70%)
Sep 01, 2015
22.02
22.05
21.90
21.90
2,329
+0.12(+0.53%)
Aug 31, 2015
21.78
21.78
21.78
21.78
743
-0.21(-0.94%)
Aug 27, 2015
21.99
21.99
21.99
21.99
1,247
+0.11(+0.49%)
Aug 26, 2015
21.89
21.89
21.88
21.88
207
+0.79(+3.76%)
Aug 24, 2015
21.01
21.09
21.09
21.09
935
-0.11(-0.50%)
Aug 21, 2015
21.14
21.27
21.14
21.20
415
-0.69(-3.16%)
Aug 19, 2015
21.89
21.89
21.89
21.89
207
+0.10(+0.45%)
Aug 03, 2015
21.85
21.90
21.79
21.79
68
-0.48(-2.16%)
Jul 29, 2015
22.27
22.27
22.27
22.27
7
+0.15(+0.70%)
Jul 27, 2015
22.12
22.12
22.12
22.12
623
-0.12(-0.52%)
Jul 24, 2015
22.24
22.24
22.24
22.24
1,039
-0.53(-2.34%)
Jul 21, 2015
22.76
22.77
22.77
22.77
207
-0.01(-0.06%)
Jul 16, 2015
23.07
22.78
22.78
22.78
1,351
-0.41(-1.78%)
Jul 15, 2015
23.19
23.19
23.19
23.19
311
-0.01(-0.05%)
Jul 10, 2015
23.14
23.21
23.21
23.21
1,039
+0.80(+3.56%)
Jul 07, 2015
22.41
22.41
22.41
22.41
1,143
-0.87(-3.72%)
Jul 02, 2015
23.23
23.27
23.27
23.27
519
+0.02(+0.08%)
Jul 01, 2015
23.25
23.25
23.25
23.25
126
+0.43(+1.90%)
Jun 30, 2015
22.82
22.82
22.82
22.82
103
-0.08(-0.34%)
Jun 29, 2015
23.04
23.04
22.90
22.90
935
-0.63(-2.66%)
Jun 26, 2015
23.53
23.58
23.52
23.52
1,493
+0.30(+1.28%)
Jun 25, 2015
23.23
23.23
23.23
23.23
457
-0.04(-0.17%)
Jun 24, 2015
23.18
23.26
23.18
23.26
760
+0.12(+0.54%)
Jun 23, 2015
23.14
23.14
23.14
23.14
210
+0.35(+1.52%)
Jun 19, 2015
22.79
22.79
22.79
22.79
72
-0.33(-1.41%)
Jun 18, 2015
23.18
23.18
23.12
23.12
335
+0.23(+1.01%)
Jun 17, 2015
22.90
22.90
22.88
22.89
1,767
-0.06(-0.27%)
Jun 15, 2015
22.84
22.96
22.84
22.95
69
-0.07(-0.31%)
Jun 11, 2015
23.02
23.02
23.02
23.02
207
-0.41(-1.76%)
Jun 10, 2015
23.30
23.46
23.30
23.44
1,251
+0.26(+1.12%)
Jun 09, 2015
23.18
23.18
23.18
23.18
207
+0.12(+0.51%)
Jun 08, 2015
23.07
23.07
23.05
23.06
3,093
+0.09(+0.40%)
Jun 05, 2015
23.00
23.00
22.97
22.97
904
+0.13(+0.55%)
Jun 04, 2015
22.93
22.93
22.84
22.84
675
-0.19(-0.83%)
Jun 03, 2015
22.92
23.03
22.92
23.03
935
+0.30(+1.31%)
Jun 02, 2015
22.60
22.74
22.60
22.74
676
+0.35(+1.57%)
Jun 01, 2015
22.27
22.38
22.27
22.38
1,091
+0.26(+1.19%)
May 29, 2015
22.12
22.12
22.12
22.12
103
-0.08(-0.35%)
May 27, 2015
22.38
22.20
22.20
22.20
311
-0.51(-2.23%)
May 21, 2015
22.93
22.70
22.70
22.70
1,351
-0.25(-1.11%)
May 19, 2015
22.87
22.96
22.96
22.96
727
+0.19(+0.85%)
May 18, 2015
22.78
22.80
22.76
22.76
1,041
+0.21(+0.94%)
May 15, 2015
22.55
22.55
22.55
22.55
356
-0.29(-1.26%)
May 14, 2015
22.95
22.95
22.84
22.84
2,813
-0.12(-0.50%)
May 13, 2015
22.82
22.96
22.82
22.96
2,315
+0.29(+1.27%)
May 12, 2015
22.85
22.85
22.65
22.67
1,753
-0.18(-0.80%)
May 11, 2015
22.57
22.88
22.57
22.85
955
+0.47(+2.11%)
May 07, 2015
22.63
22.38
22.38
22.38
2,495
-0.27(-1.19%)
May 06, 2015
22.41
22.68
22.41
22.65
6,120
+0.32(+1.42%)
May 05, 2015
22.40
22.40
22.33
22.33
5,222
+0.13(+0.61%)
May 04, 2015
22.14
22.21
22.13
22.20
6,134
+0.18(+0.81%)
May 01, 2015
22.00
22.02
22.00
22.02
1,465
+0.01(+0.07%)
Apr 30, 2015
22.00
22.00
22.00
22.00
103
+0.21(+0.97%)
Apr 29, 2015
21.73
21.79
21.72
21.79
734
+0.25(+1.16%)
Apr 23, 2015
21.54
21.54
21.54
21.54
207
+0.06(+0.27%)
Apr 22, 2015
21.18
21.48
21.18
21.48
3,764
+0.54(+2.59%)
Apr 17, 2015
20.95
20.95
20.95
20.94
2
-0.04(-0.20%)
Apr 15, 2015
21.12
20.99
20.99
20.99
1,351
-0.11(-0.54%)
Apr 10, 2015
21.09
21.10
21.10
21.10
3,951
+0.08(+0.36%)
Apr 07, 2015
21.01
21.02
21.02
21.02
831
-0.09(-0.41%)
Apr 06, 2015
21.07
21.11
20.89
21.11
3,624
+0.22(+1.03%)
Apr 02, 2015
20.80
20.89
20.89
20.89
27,866
+0.09(+0.45%)
Apr 01, 2015
20.79
20.80
20.79
20.80
828
-0.34(-1.60%)
Mar 31, 2015
21.00
21.14
21.00
21.14
259
+0.13(+0.64%)
Mar 30, 2015
20.82
21.00
20.82
21.00
459
+0.15(+0.74%)
Mar 25, 2015
20.85
20.85
20.85
20.85
51
-0.05(-0.23%)
Mar 24, 2015
20.86
20.90
20.86
20.90
1,170
-0.13(-0.63%)
Mar 19, 2015
20.90
21.09
20.86
21.03
83
+0.10(+0.49%)
Mar 18, 2015
21.13
21.13
20.90
20.93
12,409
-0.73(-3.37%)
Mar 13, 2015
21.71
21.71
21.66
21.66
3
-0.05(-0.22%)
Mar 12, 2015
21.54
21.71
21.50
21.71
37,108
+0.02(+0.08%)
Mar 11, 2015
21.65
21.69
21.65
21.69
1,392
-0.20(-0.91%)
Mar 10, 2015
21.88
21.89
21.88
21.89
15,607
-0.29(-1.30%)
Mar 09, 2015
22.27
22.27
22.11
22.18
110,011
-0.11(-0.47%)
Mar 06, 2015
21.88
22.33
21.88
22.28
8,374
+0.53(+2.43%)
Mar 05, 2015
21.78
21.80
21.76
21.76
1,125
-0.04(-0.17%)
Mar 04, 2015
21.73
21.83
21.73
21.79
1,767
-0.04(-0.18%)
Mar 03, 2015
21.71
21.83
21.64
21.83
10,092
+0.19(+0.89%)
Mar 02, 2015
21.48
21.65
21.48
21.64
21,627
+0.14(+0.67%)
Feb 27, 2015
21.44
21.53
21.42
21.49
42,814
+0.17(+0.81%)
Feb 26, 2015
21.28
21.32
21.28
21.32
2,183
+0.06(+0.28%)
Feb 25, 2015
21.40
21.42
21.26
21.26
880
-0.40(-1.83%)
Feb 24, 2015
21.66
21.66
21.66
21.66
103
+0.00(+0.00%)
Feb 23, 2015
21.68
21.68
21.66
21.66
3,119
-0.12(-0.54%)
Feb 20, 2015
21.74
21.78
21.68
21.78
429
+0.03(+0.15%)
Feb 19, 2015
21.74
21.74
21.74
21.74
172
-0.09(-0.40%)
Feb 18, 2015
21.83
21.83
21.83
21.83
5,121
-0.04(-0.18%)
Feb 17, 2015
21.87
21.88
21.87
21.87
311
+0.32(+1.50%)
Feb 13, 2015
21.48
21.55
21.55
21.55
935
+0.20(+0.91%)
Feb 10, 2015
21.23
21.35
21.35
21.35
623
+0.22(+1.06%)
Feb 09, 2015
21.12
21.13
21.11
21.13
1,819
+0.02(+0.08%)
Feb 06, 2015
21.12
21.12
21.11
21.11
358
+0.33(+1.57%)
Feb 05, 2015
20.76
20.78
20.75
20.78
623
+0.09(+0.42%)
Feb 04, 2015
20.57
20.70
20.57
20.70
2,023
+0.42(+2.08%)
Feb 02, 2015
20.27
20.27
20.27
20.27
311
+0.10(+0.48%)
Jan 30, 2015
20.20
20.20
20.10
20.18
1,798
-0.24(-1.18%)
Jan 29, 2015
20.42
20.42
20.42
20.42
1,050
-0.20(-0.98%)
Jan 28, 2015
20.62
20.62
20.62
20.62
103
-0.10(-0.47%)
Jan 27, 2015
20.48
20.72
20.48
20.72
943
+0.00(+0.00%)
Jan 26, 2015
20.59
20.72
20.57
20.72
4,483
+0.01(+0.05%)
Jan 23, 2015
20.72
20.72
20.70
20.71
3,379
-0.22(-1.06%)
Jan 22, 2015
20.52
20.94
20.52
20.93
3,414
+0.30(+1.45%)
Jan 21, 2015
20.63
20.63
20.63
20.63
103
-0.09(-0.42%)
Jan 20, 2015
20.66
20.71
20.66
20.71
718
-0.17(-0.83%)
Jan 16, 2015
20.73
20.92
20.73
20.89
3,290
+0.14(+0.66%)
Jan 15, 2015
20.92
20.92
20.75
20.75
886
-0.25(-1.20%)
Jan 14, 2015
20.91
21.01
20.83
21.00
2,355
-0.15(-0.73%)
Jan 13, 2015
21.19
21.19
21.04
21.16
677
+0.02(+0.08%)
Jan 12, 2015
21.16
21.16
21.14
21.14
2,183
-0.33(-1.56%)
Jan 09, 2015
21.55
21.55
21.48
21.48
10,537
-0.00(-0.02%)
Jan 08, 2015
21.30
21.52
21.30
21.48
1,710
+0.27(+1.29%)
Jan 07, 2015
21.37
21.37
21.15
21.21
855
+0.04(+0.17%)
Jan 06, 2015
21.17
21.17
21.17
21.17
218
-0.34(-1.57%)
Jan 05, 2015
21.65
21.65
21.51
21.51
207
-0.67(-3.02%)
Dec 31, 2014
22.12
22.18
22.12
22.18
93
-0.13(-0.59%)
Dec 29, 2014
22.30
22.31
22.31
22.31
1,247
-0.06(-0.27%)
Dec 26, 2014
22.15
22.38
22.15
22.37
2,460
-0.08(-0.35%)
Dec 24, 2014
22.50
22.45
22.45
22.45
727
+0.15(+0.69%)
Dec 22, 2014
22.22
22.29
22.29
22.29
2,391
+0.00(+0.00%)
Dec 19, 2014
22.31
22.31
22.28
22.29
3,121
-0.18(-0.82%)
Dec 18, 2014
22.46
22.48
22.46
22.48
285
+0.35(+1.57%)
Dec 17, 2014
22.12
22.24
22.05
22.13
11,982
+0.11(+0.48%)
Dec 16, 2014
22.03
22.03
22.02
22.02
332
-0.18(-0.82%)
Dec 15, 2014
22.21
22.21
22.21
22.21
243
-0.46(-2.04%)
Dec 11, 2014
22.68
22.71
22.67
22.67
54
+0.12(+0.51%)
Dec 10, 2014
22.60
22.60
22.55
22.55
467
-0.28(-1.22%)
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
.