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 (%)
May 29, 2015
23.00
23.00
23.00
23.00
100
-0.08(-0.35%)
May 27, 2015
23.27
23.08
23.08
23.08
300
-0.53(-2.23%)
May 21, 2015
23.84
23.61
23.61
23.61
1,300
-0.26(-1.11%)
May 19, 2015
23.78
23.87
23.87
23.87
700
+0.20(+0.85%)
May 18, 2015
23.69
23.71
23.67
23.67
1,002
+0.22(+0.94%)
May 15, 2015
23.45
23.45
23.45
23.45
343
-0.30(-1.26%)
May 14, 2015
23.86
23.86
23.75
23.75
2,706
-0.12(-0.50%)
May 13, 2015
23.73
23.87
23.73
23.87
2,227
+0.30(+1.27%)
May 12, 2015
23.76
23.76
23.55
23.57
1,686
-0.19(-0.80%)
May 11, 2015
23.47
23.79
23.47
23.76
919
+0.49(+2.11%)
May 07, 2015
23.53
23.27
23.27
23.27
2,400
-0.28(-1.19%)
May 06, 2015
23.30
23.58
23.30
23.55
5,886
+0.33(+1.42%)
May 05, 2015
23.29
23.30
23.22
23.22
5,023
+0.14(+0.61%)
May 04, 2015
23.02
23.09
23.01
23.08
5,900
+0.18(+0.81%)
May 01, 2015
22.88
22.90
22.88
22.90
1,409
+0.02(+0.07%)
Apr 30, 2015
22.88
22.88
22.88
22.88
100
+0.22(+0.97%)
Apr 29, 2015
22.59
22.66
22.58
22.66
706
+0.26(+1.16%)
Apr 23, 2015
22.40
22.40
22.40
22.40
200
+0.06(+0.27%)
Apr 22, 2015
22.02
22.34
22.02
22.34
3,620
+0.56(+2.59%)
Apr 17, 2015
21.78
21.78
21.78
21.78
2
-0.04(-0.20%)
Apr 15, 2015
21.96
21.82
21.82
21.82
1,300
-0.12(-0.54%)
Apr 10, 2015
21.93
21.94
21.94
21.94
3,800
+0.08(+0.36%)
Apr 07, 2015
21.85
21.86
21.86
21.86
800
-0.09(-0.41%)
Apr 06, 2015
21.91
21.95
21.72
21.95
3,486
+0.22(+1.03%)
Apr 02, 2015
21.63
21.73
21.73
21.73
26,800
+0.10(+0.45%)
Apr 01, 2015
21.62
21.63
21.62
21.63
797
-0.35(-1.60%)
Mar 31, 2015
21.84
21.98
21.84
21.98
250
+0.14(+0.64%)
Mar 30, 2015
21.65
21.84
21.65
21.84
442
+0.16(+0.74%)
Mar 25, 2015
21.68
21.68
21.68
21.68
50
-0.05(-0.23%)
Mar 24, 2015
21.69
21.73
21.69
21.73
1,126
-0.14(-0.63%)
Mar 19, 2015
21.73
21.93
21.69
21.87
80
+0.11(+0.49%)
Mar 18, 2015
21.97
21.97
21.73
21.76
11,935
-0.76(-3.37%)
Mar 13, 2015
22.57
22.57
22.52
22.52
3
-0.05(-0.22%)
Mar 12, 2015
22.40
22.57
22.36
22.57
35,688
+0.02(+0.08%)
Mar 11, 2015
22.51
22.55
22.51
22.55
1,339
-0.21(-0.91%)
Mar 10, 2015
22.75
22.76
22.75
22.76
15,010
-0.30(-1.30%)
Mar 09, 2015
23.16
23.16
22.99
23.06
105,801
-0.11(-0.47%)
Mar 06, 2015
22.75
23.22
22.75
23.17
8,054
+0.55(+2.43%)
Mar 05, 2015
22.65
22.67
22.62
22.62
1,082
-0.04(-0.17%)
Mar 04, 2015
22.60
22.70
22.60
22.66
1,700
-0.04(-0.18%)
Mar 03, 2015
22.57
22.70
22.50
22.70
9,706
+0.20(+0.89%)
Mar 02, 2015
22.33
22.51
22.33
22.50
20,800
+0.15(+0.67%)
Feb 27, 2015
22.29
22.39
22.27
22.35
41,176
+0.18(+0.81%)
Feb 26, 2015
22.13
22.17
22.13
22.17
2,100
+0.06(+0.28%)
Feb 25, 2015
22.25
22.27
22.11
22.11
847
-0.41(-1.83%)
Feb 24, 2015
22.52
22.52
22.52
22.52
100
+0.00(+0.00%)
Feb 23, 2015
22.54
22.54
22.52
22.52
3,000
-0.12(-0.54%)
Feb 20, 2015
22.61
22.64
22.54
22.64
413
+0.03(+0.15%)
Feb 19, 2015
22.61
22.61
22.61
22.61
166
-0.09(-0.40%)
Feb 18, 2015
22.70
22.70
22.70
22.70
4,925
-0.04(-0.18%)
Feb 17, 2015
22.74
22.75
22.74
22.74
300
+0.34(+1.50%)
Feb 13, 2015
22.33
22.40
22.40
22.40
900
+0.20(+0.91%)
Feb 10, 2015
22.07
22.20
22.20
22.20
600
+0.23(+1.06%)
Feb 09, 2015
21.96
21.97
21.95
21.97
1,750
+0.02(+0.08%)
Feb 06, 2015
21.96
21.96
21.95
21.95
345
+0.34(+1.57%)
Feb 05, 2015
21.59
21.61
21.58
21.61
600
+0.09(+0.42%)
Feb 04, 2015
21.39
21.52
21.39
21.52
1,946
+0.44(+2.08%)
Feb 02, 2015
21.08
21.08
21.08
21.08
300
+0.10(+0.48%)
Jan 30, 2015
21.00
21.00
20.90
20.98
1,730
-0.25(-1.18%)
Jan 29, 2015
21.23
21.23
21.23
21.23
1,010
-0.21(-0.98%)
Jan 28, 2015
21.44
21.44
21.44
21.44
100
-0.10(-0.47%)
Jan 27, 2015
21.30
21.54
21.30
21.54
907
+0.00(+0.00%)
Jan 26, 2015
21.41
21.54
21.39
21.54
4,312
+0.01(+0.05%)
Jan 23, 2015
21.55
21.55
21.52
21.53
3,250
-0.23(-1.06%)
Jan 22, 2015
21.34
21.77
21.34
21.76
3,284
+0.31(+1.45%)
Jan 21, 2015
21.45
21.45
21.45
21.45
100
-0.09(-0.42%)
Jan 20, 2015
21.48
21.54
21.48
21.54
691
-0.18(-0.83%)
Jan 16, 2015
21.56
21.75
21.56
21.72
3,165
+0.14(+0.66%)
Jan 15, 2015
21.75
21.75
21.58
21.58
853
-0.26(-1.20%)
Jan 14, 2015
21.74
21.85
21.66
21.84
2,265
-0.16(-0.73%)
Jan 13, 2015
22.03
22.03
21.88
22.00
652
+0.02(+0.08%)
Jan 12, 2015
22.00
22.00
21.98
21.98
2,100
-0.35(-1.56%)
Jan 09, 2015
22.41
22.41
22.33
22.33
10,134
-0.00(-0.02%)
Jan 08, 2015
22.15
22.38
22.15
22.33
1,645
+0.28(+1.29%)
Jan 07, 2015
22.22
22.22
21.99
22.05
823
+0.04(+0.17%)
Jan 06, 2015
22.01
22.01
22.01
22.01
210
-0.35(-1.57%)
Jan 05, 2015
22.51
22.51
22.36
22.36
200
-0.70(-3.02%)
Dec 31, 2014
23.00
23.06
23.00
23.06
90
-0.14(-0.59%)
Dec 29, 2014
23.19
23.20
23.20
23.20
1,200
-0.06(-0.27%)
Dec 26, 2014
23.03
23.27
23.03
23.26
2,366
-0.08(-0.35%)
Dec 24, 2014
23.40
23.34
23.34
23.34
700
+0.16(+0.69%)
Dec 22, 2014
23.10
23.18
23.18
23.18
2,300
+0.00(+0.00%)
Dec 19, 2014
23.20
23.20
23.17
23.18
3,002
-0.19(-0.82%)
Dec 18, 2014
23.35
23.37
23.35
23.37
275
+0.36(+1.57%)
Dec 17, 2014
23.00
23.12
22.93
23.01
11,524
+0.11(+0.48%)
Dec 16, 2014
22.91
22.91
22.90
22.90
320
-0.19(-0.82%)
Dec 15, 2014
23.09
23.09
23.09
23.09
234
-0.48(-2.04%)
Dec 11, 2014
23.58
23.61
23.57
23.57
52
+0.12(+0.51%)
Dec 10, 2014
23.50
23.50
23.45
23.45
450
-0.29(-1.22%)
Dec 08, 2014
23.74
23.74
23.74
23.74
400
-0.47(-1.94%)
Nov 25, 2014
24.21
24.21
24.21
24.21
400
-0.16(-0.66%)
Nov 21, 2014
24.37
24.37
24.37
24.37
100
-0.16(-0.66%)
Nov 20, 2014
24.42
24.55
24.42
24.53
3,352
-0.01(-0.03%)
Nov 19, 2014
24.54
24.54
24.54
24.54
200
+0.08(+0.33%)
Nov 18, 2014
24.46
24.46
24.46
24.46
383
-0.04(-0.16%)
Nov 17, 2014
24.50
24.50
24.50
24.50
200
-0.06(-0.24%)
Nov 14, 2014
24.56
24.56
24.56
24.56
130
-0.09(-0.37%)
Nov 13, 2014
24.62
24.65
24.62
24.65
705
+0.19(+0.78%)
Nov 12, 2014
24.47
24.47
24.46
24.46
2,500
-0.23(-0.93%)
Nov 11, 2014
24.69
24.69
24.69
24.69
300
+0.04(+0.16%)
Nov 06, 2014
24.65
24.65
24.65
24.65
100
+0.09(+0.36%)
Nov 05, 2014
24.60
24.61
24.56
24.56
859
+0.02(+0.10%)
Nov 04, 2014
24.56
24.56
24.49
24.54
2,380
-0.07(-0.27%)
Nov 03, 2014
24.50
24.61
24.50
24.61
254
+0.11(+0.43%)
Oct 30, 2014
24.50
24.50
24.50
24.50
300
-0.16(-0.65%)
Oct 29, 2014
24.70
24.76
24.66
24.66
1,900
+0.11(+0.45%)
Oct 23, 2014
24.50
24.55
24.50
24.55
80
+0.24(+0.99%)
Oct 22, 2014
24.37
24.37
24.31
24.31
1,423
+0.02(+0.08%)
Oct 21, 2014
24.29
24.29
24.29
24.29
725
+0.03(+0.12%)
Oct 20, 2014
24.20
24.26
24.20
24.26
1,179
-0.01(-0.04%)
Oct 17, 2014
24.16
24.27
24.16
24.27
1,424
+0.27(+1.13%)
Oct 16, 2014
23.70
24.04
23.70
24.00
2,425
+0.41(+1.74%)
Oct 15, 2014
23.36
23.48
23.00
23.59
16,080
-0.55(-2.29%)
Oct 14, 2014
24.30
24.30
24.14
24.14
1,000
-0.17(-0.69%)
Oct 13, 2014
24.17
24.41
24.17
24.31
7,028
-0.21(-0.86%)
Oct 10, 2014
24.59
24.59
24.52
24.52
3,387
-0.18(-0.72%)
Oct 09, 2014
24.56
24.70
24.56
24.70
854
-0.03(-0.13%)
Oct 08, 2014
24.50
24.73
24.50
24.73
1,351
+0.10(+0.41%)
Oct 07, 2014
24.81
24.81
24.63
24.63
1,657
-0.38(-1.52%)
Oct 03, 2014
25.04
25.01
25.01
25.01
4,400
+0.11(+0.44%)
Oct 01, 2014
25.11
24.90
24.90
24.90
1,100
-0.44(-1.74%)
Sep 30, 2014
25.26
25.34
25.25
25.34
10,400
+0.15(+0.60%)
Sep 29, 2014
25.19
25.19
25.19
25.19
994
-0.31(-1.22%)
Sep 25, 2014
25.50
25.50
25.50
25.50
100
-0.07(-0.27%)
Sep 24, 2014
25.57
25.57
25.57
25.57
81
+0.00(+0.00%)
Sep 23, 2014
25.53
25.57
25.53
25.57
204
-0.10(-0.40%)
Sep 22, 2014
25.70
25.70
25.67
25.67
200
-0.24(-0.94%)
Sep 19, 2014
26.01
26.01
25.90
25.92
1,760
-0.08(-0.32%)
Sep 18, 2014
26.00
26.00
26.00
26.00
8
+0.00(+0.00%)
Sep 17, 2014
25.94
26.06
25.94
26.00
900
+0.02(+0.08%)
Sep 16, 2014
25.98
25.98
25.98
25.98
110
-0.01(-0.04%)
Sep 15, 2014
26.09
26.11
25.99
25.99
440
-0.04(-0.14%)
Sep 12, 2014
25.98
26.03
25.93
26.03
1,800
+0.29(+1.11%)
Sep 11, 2014
25.62
25.74
25.60
25.74
2,900
+0.26(+1.02%)
Sep 10, 2014
25.48
25.48
25.48
25.48
65
+0.00(+0.00%)
Sep 09, 2014
25.48
25.48
25.48
25.48
10
+0.00(+0.01%)
Sep 08, 2014
25.48
25.48
25.48
25.48
750
-0.01(-0.05%)
Sep 05, 2014
25.41
25.54
25.41
25.49
3,700
+0.02(+0.08%)
Sep 04, 2014
25.35
25.47
25.33
25.47
8,821
+0.31(+1.23%)
Sep 03, 2014
25.34
25.36
25.16
25.16
2,532
-0.15(-0.59%)
Sep 02, 2014
25.16
25.31
25.16
25.31
7,060
+0.40(+1.61%)
Aug 29, 2014
24.89
24.91
24.91
24.91
2,200
+0.05(+0.20%)
Aug 28, 2014
24.86
24.86
24.86
24.86
600
-0.17(-0.68%)
Aug 27, 2014
25.21
25.21
25.03
25.03
1,083
-0.22(-0.87%)
Aug 26, 2014
25.25
25.25
25.25
25.25
10
+0.00(+0.00%)
Aug 25, 2014
25.20
25.25
25.27
25.25
550
-0.02(-0.08%)
Aug 22, 2014
25.32
25.36
25.24
25.27
2,400
-0.12(-0.47%)
Aug 21, 2014
25.49
25.50
25.38
25.39
2,686
-0.18(-0.70%)
Aug 20, 2014
25.55
25.60
25.55
25.57
4,538
+0.08(+0.31%)
Aug 19, 2014
25.27
25.52
25.27
25.49
7,110
+0.30(+1.19%)
Aug 18, 2014
25.19
25.19
25.19
25.19
93
+0.00(+0.00%)
Aug 15, 2014
25.40
25.40
25.28
25.19
16,640
-0.31(-1.22%)
Aug 14, 2014
25.63
25.63
25.50
25.50
2,304
-0.20(-0.78%)
Aug 13, 2014
25.82
25.84
25.69
25.70
4,302
-0.10(-0.39%)
Aug 12, 2014
25.64
25.81
25.64
25.80
3,574
+0.12(+0.47%)
Aug 11, 2014
25.60
25.70
25.60
25.68
2,660
+0.05(+0.20%)
Aug 08, 2014
25.62
25.65
25.46
25.63
19,856
-0.03(-0.12%)
Aug 07, 2014
25.86
25.90
25.66
25.66
4,000
-0.19(-0.74%)
Aug 06, 2014
25.61
25.86
25.61
25.85
4,688
-0.06(-0.23%)
Aug 05, 2014
26.03
26.12
25.89
25.91
3,508
-0.02(-0.08%)
Aug 04, 2014
25.74
25.93
25.74
25.93
3,334
-0.22(-0.84%)
Aug 01, 2014
26.15
26.15
26.15
26.15
100
+0.08(+0.31%)
Jul 31, 2014
26.07
26.07
26.07
26.07
383
+0.12(+0.46%)
Jul 30, 2014
26.02
26.04
25.95
25.95
5,701
+0.29(+1.13%)
Jul 29, 2014
25.66
25.67
25.67
25.66
658
-0.01(-0.04%)
Jul 28, 2014
25.67
25.67
25.67
25.67
400
-0.17(-0.66%)
Jul 25, 2014
25.84
25.84
25.84
25.84
800
-0.20(-0.77%)
Jul 24, 2014
26.04
26.04
26.04
26.04
450
+0.14(+0.54%)
Jul 23, 2014
25.90
25.90
25.90
25.90
96
+0.00(+0.00%)
Jul 22, 2014
25.90
25.90
25.90
25.90
225
+0.05(+0.19%)
Jul 21, 2014
25.85
25.85
25.85
25.85
300
-0.15(-0.58%)
Jul 18, 2014
25.92
26.08
25.92
26.00
4,500
+0.08(+0.31%)
Jul 17, 2014
26.07
26.11
25.87
25.92
5,561
-0.35(-1.33%)
Jul 16, 2014
26.39
26.39
26.27
26.27
4,200
-0.09(-0.34%)
Jul 15, 2014
26.22
26.44
26.22
26.36
4,300
-0.01(-0.04%)
Jul 14, 2014
26.32
26.40
26.29
26.37
4,757
+0.17(+0.65%)
Jul 11, 2014
26.26
26.26
26.18
26.20
4,860
-0.21(-0.80%)
Jul 10, 2014
26.25
26.43
26.24
26.41
4,631
+0.01(+0.04%)
Jul 09, 2014
26.39
26.50
26.33
26.40
8,800
-0.03(-0.11%)
Jul 08, 2014
26.57
26.57
26.42
26.43
5,308
-0.26(-0.97%)
Jul 07, 2014
26.74
26.74
26.66
26.69
11,000
-0.25(-0.93%)
Jul 03, 2014
27.00
26.94
26.94
26.94
3,700
+0.15(+0.56%)
Jul 02, 2014
26.70
26.82
26.61
26.79
8,649
+0.26(+0.97%)
Jul 01, 2014
26.40
26.55
26.40
26.53
948
+0.24(+0.92%)
Jun 30, 2014
26.35
26.39
26.29
26.29
625
-0.11(-0.42%)
Jun 27, 2014
26.28
26.42
26.27
26.40
3,820
+0.08(+0.30%)
Jun 26, 2014
26.33
26.34
26.32
26.32
938
-0.13(-0.49%)
Jun 25, 2014
26.37
26.50
26.37
26.45
17,100
-0.12(-0.45%)
Jun 24, 2014
26.85
26.85
26.57
26.57
4,408
-0.23(-0.86%)
Jun 23, 2014
26.68
26.80
26.63
26.80
3,840
+0.00(+0.00%)
Jun 20, 2014
27.07
27.07
26.80
26.80
3,550
-0.11(-0.41%)
Jun 19, 2014
26.40
26.92
26.40
26.91
3,000
+0.21(+0.79%)
Jun 18, 2014
26.84
26.84
26.60
26.70
3,100
-0.08(-0.30%)
Jun 17, 2014
26.60
26.80
26.55
26.78
4,308
+0.14(+0.53%)
Jun 16, 2014
26.66
26.72
26.62
26.64
8,015
-0.04(-0.15%)
Jun 13, 2014
26.72
26.72
26.55
26.68
3,109
-0.17(-0.63%)
Jun 12, 2014
26.92
26.92
26.85
26.85
299
-0.09(-0.33%)
Jun 11, 2014
27.09
27.09
26.86
26.94
2,795
+0.02(+0.07%)
Jun 10, 2014
26.51
26.96
26.51
26.92
3,552
+0.13(+0.50%)
Jun 06, 2014
26.72
26.79
26.71
26.79
1,300
+0.01(+0.02%)
Jun 05, 2014
26.86
26.88
26.71
26.78
9,600
-0.10(-0.37%)
Jun 04, 2014
26.92
27.01
26.70
26.88
4,910
+0.10(+0.37%)
Jun 03, 2014
26.73
26.80
26.52
26.78
23,932
+0.16(+0.60%)
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
.