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 (%)
Apr 30, 2013
24.94
25.09
24.94
25.09
1,188
+0.14(+0.58%)
Apr 29, 2013
24.94
24.95
24.93
24.95
5,562
-0.27(-1.07%)
Apr 25, 2013
25.22
25.22
25.22
25.22
0
+0.08(+0.31%)
Apr 24, 2013
25.15
25.17
25.14
25.14
431
-0.01(-0.04%)
Apr 23, 2013
25.58
25.58
24.96
25.15
1,455
+0.04(+0.15%)
Apr 22, 2013
25.05
25.11
25.04
25.11
723
+0.07(+0.27%)
Apr 19, 2013
25.04
25.04
25.04
25.04
1,039
+0.02(+0.08%)
Apr 18, 2013
25.01
25.06
25.01
25.02
1,016
+0.00(+0.00%)
Apr 17, 2013
25.11
25.11
25.02
25.02
486
-0.20(-0.81%)
Apr 16, 2013
25.23
25.23
25.23
25.23
431
+0.15(+0.60%)
Apr 15, 2013
25.24
25.24
25.08
25.08
2,911
-0.22(-0.85%)
Apr 12, 2013
25.30
25.30
25.29
25.29
415
-0.36(-1.39%)
Apr 11, 2013
25.67
25.68
25.65
25.65
998
-0.06(-0.22%)
Apr 10, 2013
25.58
25.71
25.58
25.71
8,156
+0.33(+1.29%)
Apr 09, 2013
25.28
25.39
25.27
25.38
18,841
+0.17(+0.69%)
Apr 08, 2013
25.21
25.25
25.15
25.21
1,072
+0.19(+0.77%)
Apr 05, 2013
25.05
25.07
25.01
25.01
519
-0.63(-2.44%)
Apr 04, 2013
25.85
25.85
25.64
25.64
1,143
-0.32(-1.22%)
Apr 03, 2013
26.08
26.08
25.93
25.96
1,809
-0.18(-0.70%)
Apr 02, 2013
26.14
26.14
26.14
26.14
207
-0.04(-0.15%)
Apr 01, 2013
26.18
26.18
26.18
26.18
103
+0.00(+0.00%)
Mar 28, 2013
26.16
26.18
26.16
26.18
259
-0.01(-0.05%)
Mar 27, 2013
26.26
26.26
26.14
26.19
2,235
-0.15(-0.57%)
Mar 26, 2013
26.45
26.45
26.34
26.34
415
-0.03(-0.11%)
Mar 25, 2013
26.43
26.51
26.34
26.37
2,300
+0.00(+0.00%)
Mar 22, 2013
26.51
26.51
26.37
26.37
3,628
-0.07(-0.25%)
Mar 21, 2013
26.55
26.55
26.44
26.44
1,700
-0.08(-0.29%)
Mar 20, 2013
26.51
26.51
26.51
26.51
415
+0.18(+0.69%)
Mar 19, 2013
26.33
26.33
26.33
26.33
415
-0.24(-0.90%)
Mar 18, 2013
26.59
26.60
26.51
26.57
4,169
-0.25(-0.93%)
Mar 15, 2013
26.81
26.82
26.81
26.82
1,982
-0.09(-0.32%)
Mar 14, 2013
26.92
26.92
26.84
26.91
2,815
+0.11(+0.39%)
Mar 13, 2013
26.89
26.89
26.80
26.80
519
+0.02(+0.07%)
Mar 12, 2013
26.78
26.79
26.78
26.78
623
-0.16(-0.61%)
Mar 11, 2013
26.92
26.95
26.92
26.95
1,559
-0.07(-0.25%)
Mar 08, 2013
26.90
27.01
26.90
27.01
5,926
+0.38(+1.41%)
Mar 07, 2013
26.64
26.64
26.64
26.64
179
+0.13(+0.47%)
Mar 06, 2013
26.55
26.55
26.44
26.51
623
+0.28(+1.06%)
Mar 05, 2013
26.30
26.30
26.24
26.24
3,431
+0.01(+0.04%)
Mar 04, 2013
26.14
26.23
26.08
26.23
2,596
+0.10(+0.40%)
Mar 01, 2013
26.14
26.14
26.12
26.12
1,039
-0.15(-0.58%)
Feb 28, 2013
26.27
26.27
26.27
26.27
190
+0.10(+0.37%)
Feb 26, 2013
26.18
26.18
26.18
26.18
0
-0.34(-1.27%)
Feb 22, 2013
26.53
26.53
26.51
26.51
623
-0.09(-0.33%)
Feb 21, 2013
26.64
26.64
26.54
26.60
4,055
-0.14(-0.54%)
Feb 20, 2013
26.84
26.84
26.75
26.75
1,185
+0.10(+0.36%)
Feb 19, 2013
26.65
26.65
26.65
26.65
224
-0.09(-0.32%)
Feb 15, 2013
26.70
26.74
26.70
26.74
350
+0.00(+0.00%)
Feb 14, 2013
26.81
26.81
26.74
26.74
519
-0.10(-0.36%)
Feb 13, 2013
26.87
26.88
26.82
26.83
7,590
+0.19(+0.72%)
Feb 12, 2013
26.64
26.64
26.64
26.64
1,871
+0.06(+0.22%)
Feb 11, 2013
26.59
26.59
26.52
26.58
13,569
-0.11(-0.40%)
Feb 08, 2013
26.72
26.76
26.61
26.69
5,555
+0.10(+0.36%)
Feb 07, 2013
26.51
26.59
26.51
26.59
1,871
-0.04(-0.14%)
Feb 06, 2013
26.74
26.77
26.63
26.63
3,562
+0.02(+0.07%)
Feb 04, 2013
26.77
26.77
26.61
26.61
5,666
-0.33(-1.21%)
Feb 01, 2013
26.57
26.94
26.57
26.94
1,371
+0.29(+1.08%)
Jan 31, 2013
26.68
26.71
26.65
26.65
831
-0.14(-0.54%)
Jan 30, 2013
26.72
26.83
26.72
26.79
2,644
+0.16(+0.59%)
Jan 29, 2013
26.49
26.64
26.46
26.64
2,755
+0.64(+2.45%)
Jan 23, 2013
26.01
26.00
26.00
26.00
831
-0.10(-0.39%)
Jan 22, 2013
26.13
26.17
26.10
26.10
727
+0.06(+0.24%)
Jan 18, 2013
26.15
26.15
26.04
26.04
4,679
-0.20(-0.75%)
Jan 17, 2013
26.23
26.28
26.13
26.24
1,871
+0.27(+1.04%)
Jan 16, 2013
25.97
25.97
25.97
25.97
103
-0.31(-1.17%)
Jan 12, 2013
26.27
26.27
26.27
0
+0.00(+0.00%)
Jan 11, 2013
26.27
26.27
26.27
26.27
0
-0.01(-0.04%)
Jan 10, 2013
26.35
26.35
26.22
26.28
519
+0.04(+0.15%)
Jan 09, 2013
26.26
26.26
26.24
26.25
1,039
-0.03(-0.11%)
Jan 08, 2013
26.29
26.29
26.26
26.27
2,495
-0.11(-0.40%)
Jan 07, 2013
26.46
26.46
26.36
26.38
2,703
-0.07(-0.25%)
Jan 04, 2013
26.59
26.61
26.43
26.45
5,718
-0.04(-0.15%)
Jan 03, 2013
26.16
26.49
26.16
26.49
831
+0.36(+1.36%)
Jan 02, 2013
26.11
26.13
26.09
26.13
935
+0.69(+2.72%)
Dec 28, 2012
25.44
25.44
25.44
25.44
0
-0.10(-0.38%)
Dec 27, 2012
25.38
25.53
25.38
25.53
3,639
-0.13(-0.49%)
Dec 26, 2012
25.76
25.76
25.66
25.66
207
-0.08(-0.30%)
Dec 24, 2012
25.74
25.74
25.74
25.74
259
+0.11(+0.41%)
Dec 21, 2012
25.63
25.63
25.61
25.63
3,639
-0.30(-1.15%)
Dec 20, 2012
25.93
25.93
25.81
25.93
3,327
-0.04(-0.15%)
Dec 19, 2012
25.80
25.97
25.80
25.97
1,112
+0.37(+1.44%)
Dec 17, 2012
25.60
25.60
25.60
25.60
623
+0.16(+0.63%)
Dec 14, 2012
25.44
25.44
25.44
25.44
207
-0.13(-0.53%)
Dec 13, 2012
25.55
25.57
25.54
25.57
8,588
+0.01(+0.04%)
Dec 12, 2012
25.41
25.56
25.41
25.56
1,663
+0.41(+1.62%)
Dec 10, 2012
25.16
25.16
25.16
25.16
103
+0.14(+0.57%)
Dec 06, 2012
25.01
25.01
25.01
25.01
0
-0.18(-0.73%)
Nov 27, 2012
25.20
25.20
25.20
25.20
103
+0.00(+0.00%)
Nov 26, 2012
25.22
25.22
25.14
25.20
2,726
-0.12(-0.49%)
Nov 23, 2012
25.32
25.32
25.32
25.32
311
+0.27(+1.07%)
Nov 19, 2012
25.05
25.05
25.05
25.05
0
+0.28(+1.13%)
Nov 16, 2012
24.82
24.82
24.77
24.77
1,039
-0.29(-1.15%)
Nov 09, 2012
25.06
25.06
25.06
25.06
311
-0.37(-1.44%)
Nov 08, 2012
25.43
25.43
25.43
25.43
415
+0.04(+0.15%)
Nov 07, 2012
25.47
25.47
25.39
25.39
3,639
-0.25(-0.98%)
Nov 05, 2012
25.71
25.64
25.64
25.64
3,743
-0.22(-0.85%)
Nov 02, 2012
25.86
25.86
25.86
25.86
332
+0.09(+0.34%)
Oct 31, 2012
25.77
25.77
25.77
25.77
103
-0.39(-1.48%)
Oct 25, 2012
26.16
26.16
26.16
26.16
311
+0.39(+1.50%)
Oct 23, 2012
25.82
25.77
25.77
25.77
11,645
-0.22(-0.85%)
Oct 19, 2012
26.14
26.14
26.00
26.00
1,247
+0.39(+1.54%)
Oct 15, 2012
25.60
25.60
25.60
25.60
0
-0.16(-0.63%)
Oct 11, 2012
25.92
25.76
25.76
25.76
623
-0.21(-0.81%)
Oct 09, 2012
25.98
25.98
25.98
25.98
207
-0.04(-0.15%)
Oct 08, 2012
26.07
26.07
26.01
26.01
1,039
-0.13(-0.51%)
Oct 05, 2012
26.12
26.15
26.11
26.15
3,383
+0.58(+2.26%)
Oct 03, 2012
25.57
25.57
25.57
25.57
207
+0.08(+0.33%)
Oct 02, 2012
25.49
25.49
25.49
25.49
103
-0.20(-0.79%)
Oct 01, 2012
25.69
25.69
25.69
25.69
192
+0.14(+0.56%)
Sep 26, 2012
25.54
25.54
25.54
25.54
103
-0.44(-1.70%)
Sep 25, 2012
25.99
25.99
25.99
25.99
187
-0.21(-0.81%)
Sep 24, 2012
26.26
26.26
26.09
26.20
2,079
-0.06(-0.22%)
Sep 21, 2012
26.26
26.26
26.26
26.26
103
+0.03(+0.11%)
Sep 20, 2012
26.05
26.23
26.05
26.23
3,223
-0.26(-0.98%)
Sep 18, 2012
26.36
26.49
26.49
26.49
2,079
-0.09(-0.33%)
Sep 17, 2012
26.63
26.63
26.57
26.57
311
-0.26(-0.97%)
Sep 14, 2012
26.84
26.84
26.65
26.83
898
+0.63(+2.39%)
Sep 13, 2012
26.02
26.38
25.86
26.21
21,841
+0.45(+1.75%)
Sep 11, 2012
25.75
25.75
25.75
25.75
2,079
+0.03(+0.11%)
Sep 10, 2012
25.75
25.75
25.73
25.73
1,663
+0.37(+1.44%)
Sep 06, 2012
25.36
25.36
25.36
25.36
103
+0.14(+0.57%)
Aug 31, 2012
25.28
25.22
25.22
25.22
207
-0.09(-0.34%)
Aug 30, 2012
25.28
25.30
25.25
25.30
608
-0.15(-0.60%)
Aug 29, 2012
25.47
25.49
25.45
25.46
2,774
-0.10(-0.41%)
Aug 23, 2012
25.64
25.56
25.56
25.56
831
-0.66(-2.50%)
Aug 21, 2012
26.43
26.22
26.22
26.22
6,758
+0.03(+0.11%)
Aug 20, 2012
26.21
26.21
26.19
26.19
1,195
+0.02(+0.09%)
Aug 16, 2012
26.17
26.16
26.16
26.16
207
+0.04(+0.14%)
Aug 15, 2012
26.13
26.13
26.13
26.13
311
+1.09(+4.36%)
Aug 06, 2012
25.03
25.03
25.03
25.03
103
+0.16(+0.65%)
Jul 31, 2012
24.75
24.87
24.87
24.87
727
+0.54(+2.22%)
Jul 26, 2012
24.34
24.33
24.33
24.33
1,663
-0.01(-0.04%)
Jul 25, 2012
24.34
24.34
24.34
24.34
129
-0.02(-0.08%)
Jul 24, 2012
24.38
24.38
24.36
24.36
2,352
-0.22(-0.90%)
Jul 23, 2012
24.56
24.58
24.56
24.58
3,119
-0.12(-0.50%)
Jul 20, 2012
24.70
24.70
24.70
24.70
239
-0.30(-1.20%)
Jul 19, 2012
25.00
25.00
25.00
25.00
519
+0.10(+0.39%)
Jul 17, 2012
24.94
24.91
24.91
24.91
2,807
+0.02(+0.08%)
Jul 14, 2012
24.89
24.89
24.89
0
+0.00(+0.00%)
Jul 13, 2012
24.89
24.89
24.89
24.89
207
+0.05(+0.19%)
Jul 12, 2012
24.95
24.95
24.84
24.84
1,759
-0.13(-0.54%)
Jul 11, 2012
24.97
24.98
24.97
24.98
858
-0.13(-0.54%)
Jul 09, 2012
25.11
25.11
25.11
25.11
415
-0.18(-0.71%)
Jul 06, 2012
25.29
25.30
25.29
25.29
2,703
-0.36(-1.40%)
Jul 03, 2012
25.62
25.65
25.65
25.65
5,095
-0.07(-0.26%)
Jun 29, 2012
25.72
25.72
25.72
25.72
207
+0.27(+1.06%)
Jun 26, 2012
25.47
25.45
25.45
25.45
623
+0.03(+0.11%)
Jun 25, 2012
25.41
25.46
25.40
25.42
5,926
-0.16(-0.64%)
Jun 18, 2012
25.65
25.58
25.58
25.58
1,351
-0.12(-0.49%)
Jun 15, 2012
25.71
25.71
25.71
25.71
124
+0.28(+1.10%)
Jun 14, 2012
25.93
25.93
25.42
25.43
956
-0.35(-1.34%)
Jun 12, 2012
25.77
25.77
25.77
25.77
207
+0.00(+0.00%)
Jun 11, 2012
25.77
25.77
25.77
25.77
727
+0.14(+0.56%)
Jun 08, 2012
25.37
25.63
25.37
25.63
2,364
-0.11(-0.41%)
Jun 07, 2012
25.92
25.92
25.74
25.74
467
+0.28(+1.10%)
Jun 06, 2012
25.22
25.58
25.22
25.46
692
+0.18(+0.72%)
Jun 05, 2012
24.95
25.27
24.95
25.27
904
+0.52(+2.10%)
Jun 04, 2012
24.76
24.82
24.61
24.75
14,873
+0.01(+0.04%)
Jun 01, 2012
24.85
25.01
24.75
24.75
3,327
-0.44(-1.76%)
May 31, 2012
25.57
25.58
24.07
25.19
28,834
-1.14(-4.35%)
May 29, 2012
26.33
26.33
26.33
26.33
1,559
+0.00(+0.00%)
May 23, 2012
26.33
26.33
26.33
26.33
103
-0.40(-1.51%)
May 22, 2012
26.74
26.74
26.74
26.74
103
+0.58(+2.21%)
May 21, 2012
26.27
26.27
26.16
26.16
727
+0.04(+0.15%)
May 18, 2012
26.03
26.12
26.00
26.12
1,257
-0.21(-0.80%)
May 17, 2012
26.35
26.35
26.33
26.33
415
-0.44(-1.65%)
May 16, 2012
26.77
26.77
26.77
26.77
1,039
+0.05(+0.18%)
May 15, 2012
26.73
26.73
26.73
26.73
519
-0.33(-1.21%)
May 11, 2012
27.18
27.05
27.05
27.05
935
-0.33(-1.19%)
May 10, 2012
27.38
27.38
27.38
27.38
103
+0.15(+0.56%)
May 09, 2012
27.23
27.23
27.23
27.23
363
+0.00(+0.00%)
May 08, 2012
27.21
27.23
27.21
27.23
623
-0.44(-1.60%)
May 07, 2012
27.67
27.67
27.67
27.67
103
+0.29(+1.05%)
May 04, 2012
27.71
27.71
27.37
27.38
4,286
-0.33(-1.18%)
May 03, 2012
27.73
27.73
27.71
27.71
2,183
-0.19(-0.69%)
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
.