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 28, 2018
20.58
20.58
20.58
20.58
103
-0.08(-0.41%)
Sep 27, 2018
20.66
20.66
20.66
0
+0.00(+0.00%)
Sep 26, 2018
20.66
20.66
20.66
0
+0.00(+0.00%)
Sep 25, 2018
20.66
20.66
20.66
0
+0.08(+0.41%)
Sep 24, 2018
20.58
20.58
20.58
20.58
155
-0.06(-0.30%)
Sep 21, 2018
20.64
20.64
20.64
0
+0.00(+0.00%)
Sep 20, 2018
20.64
20.64
20.64
0
+0.00(+0.00%)
Sep 19, 2018
20.66
20.66
20.64
20.64
413
+0.37(+1.82%)
Sep 18, 2018
20.27
20.27
97
+0.00(+0.00%)
Sep 17, 2018
20.27
20.27
20.27
0
-0.00(-0.01%)
Sep 14, 2018
20.25
20.27
20.25
20.27
206
+0.12(+0.60%)
Sep 13, 2018
20.15
20.15
20.15
0
+0.00(+0.00%)
Sep 12, 2018
20.15
20.15
20.15
0
+0.00(+0.00%)
Sep 11, 2018
20.15
20.15
20.15
0
+0.00(+0.00%)
Sep 10, 2018
20.14
20.15
20.14
20.15
827
-0.03(-0.17%)
Sep 07, 2018
20.19
20.19
20.19
20.19
310
+0.13(+0.63%)
Sep 06, 2018
20.06
20.06
20.06
0
+0.00(+0.00%)
Sep 05, 2018
20.07
20.07
20.06
20.06
1,680
+0.29(+1.47%)
Sep 04, 2018
19.77
19.77
143
+0.00(+0.00%)
Aug 31, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 30, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 29, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 28, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 27, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 24, 2018
19.77
19.77
19.77
0
+0.00(+0.00%)
Aug 23, 2018
19.77
19.77
19.77
19.77
1
+0.00(+0.00%)
Aug 22, 2018
19.79
19.79
19.77
19.77
459
-0.03(-0.15%)
Aug 21, 2018
19.80
19.80
19.80
19.80
2
+0.00(+0.00%)
Aug 20, 2018
19.80
19.80
19.80
19.80
1,020
-0.22(-1.11%)
Aug 17, 2018
20.02
20.02
20.02
20.02
103
+0.00(+0.00%)
Aug 16, 2018
20.02
20.02
62
+0.00(+0.00%)
Aug 15, 2018
20.02
20.02
20.02
20.02
20
+0.00(+0.00%)
Aug 14, 2018
20.02
20.02
20.02
20.02
1,241
+0.05(+0.24%)
Aug 13, 2018
19.98
20.01
19.97
19.97
646
-0.17(-0.86%)
Aug 10, 2018
20.15
20.15
20.15
20.15
103
+0.00(+0.01%)
Aug 09, 2018
20.15
20.15
20.15
20.15
206
-0.15(-0.72%)
Aug 08, 2018
20.29
20.29
20.29
20.29
5,105
+0.11(+0.53%)
Aug 07, 2018
20.19
20.19
20.19
0
+0.00(+0.00%)
Aug 06, 2018
20.19
20.19
20.19
0
+0.00(+0.00%)
Aug 03, 2018
20.19
20.19
20.19
20.19
206
-0.03(-0.14%)
Aug 02, 2018
20.22
20.22
20.22
0
+0.00(+0.00%)
Aug 01, 2018
20.22
20.22
20.22
0
+0.00(+0.00%)
Jul 31, 2018
20.22
20.22
20.22
0
+0.00(+0.00%)
Jul 30, 2018
20.21
20.22
20.21
20.22
2,244
+0.06(+0.28%)
Jul 27, 2018
20.16
20.16
20.16
0
+0.00(+0.00%)
Jul 24, 2018
20.16
20.16
20.16
0
+0.49(+2.47%)
Jul 12, 2018
19.67
19.67
19.67
0
-0.04(-0.20%)
Jul 11, 2018
19.75
19.75
19.71
19.71
364
+0.01(+0.05%)
Jul 05, 2018
19.70
19.70
19.70
0
-0.08(-0.39%)
Jul 03, 2018
19.78
19.78
19.78
0
-0.10(-0.49%)
Jul 02, 2018
19.88
19.88
19.88
19.88
3,131
+0.05(+0.24%)
Jun 28, 2018
19.83
19.83
19.83
0
+0.05(+0.25%)
Jun 27, 2018
19.97
19.97
19.77
19.78
35,535
-0.21(-1.07%)
Jun 26, 2018
20.12
20.12
19.96
19.99
6,117
+0.09(+0.44%)
Jun 25, 2018
19.93
19.93
19.91
19.91
47,390
-0.13(-0.66%)
Jun 15, 2018
20.04
20.04
20.04
9
-0.16(-0.79%)
Jun 13, 2018
20.20
20.20
20.20
0
+0.04(+0.22%)
Jun 04, 2018
20.15
20.15
20.15
0
+0.14(+0.69%)
Jun 01, 2018
20.01
20.02
19.96
20.02
1,530
+0.06(+0.29%)
May 30, 2018
19.96
19.96
19.96
0
+0.20(+1.04%)
May 29, 2018
19.75
19.75
19.75
19.75
103
-0.87(-4.21%)
May 18, 2018
20.62
20.62
20.62
0
+0.28(+1.37%)
May 14, 2018
20.34
20.34
20.34
0
+0.07(+0.33%)
May 11, 2018
20.28
20.28
20.28
20.28
555
-0.16(-0.80%)
May 03, 2018
20.44
20.44
20.44
51
-0.07(-0.33%)
Apr 26, 2018
20.51
20.51
20.51
11
-0.16(-0.80%)
Apr 25, 2018
20.65
20.67
20.65
20.67
1,026
+0.17(+0.85%)
Apr 24, 2018
20.50
20.50
20.50
20.50
119
+0.04(+0.22%)
Apr 23, 2018
20.45
20.45
20.45
20.45
1,037
+0.10(+0.49%)
Apr 19, 2018
20.35
20.35
20.35
0
+0.37(+1.83%)
Apr 18, 2018
19.99
19.99
19.99
19.99
211
-0.12(-0.57%)
Apr 16, 2018
20.10
20.10
20.10
0
+0.02(+0.12%)
Apr 12, 2018
20.08
20.08
20.08
0
+0.08(+0.41%)
Apr 10, 2018
20.00
20.00
20.00
0
+0.19(+0.97%)
Apr 02, 2018
19.80
19.80
19.80
0
-0.10(-0.48%)
Mar 29, 2018
19.90
19.90
19.90
0
-0.13(-0.63%)
Mar 27, 2018
20.02
20.02
20.02
9
-0.09(-0.43%)
Mar 22, 2018
20.11
20.11
20.11
0
-0.24(-1.18%)
Mar 21, 2018
20.37
20.39
20.35
20.35
8,920
+0.09(+0.42%)
Mar 19, 2018
20.27
20.27
20.27
0
+0.07(+0.35%)
Mar 16, 2018
20.20
20.20
20.20
20.20
103
-0.02(-0.10%)
Mar 14, 2018
20.22
20.22
20.22
0
-0.25(-1.22%)
Mar 08, 2018
20.47
20.47
20.47
0
-0.03(-0.14%)
Mar 07, 2018
20.47
20.49
20.47
20.49
519
+0.09(+0.42%)
Mar 06, 2018
20.41
20.41
20.41
20.41
275
-0.02(-0.11%)
Mar 02, 2018
20.43
20.43
20.43
0
+0.12(+0.59%)
Mar 01, 2018
20.36
20.36
20.31
20.31
324
-0.22(-1.09%)
Feb 28, 2018
20.53
20.53
20.53
20.53
4,783
+0.00(+0.01%)
Feb 23, 2018
20.53
20.53
20.53
83
-0.19(-0.94%)
Feb 22, 2018
20.73
20.75
20.72
20.72
2,207
-0.01(-0.05%)
Feb 21, 2018
20.48
20.73
20.48
20.73
2,549
+0.20(+0.98%)
Feb 20, 2018
20.53
20.53
20.53
20.53
382
-0.01(-0.05%)
Feb 15, 2018
20.54
20.54
20.54
0
+0.02(+0.09%)
Feb 14, 2018
20.52
20.52
20.52
20.52
467
+0.01(+0.05%)
Feb 13, 2018
20.41
20.51
20.41
20.51
435
+0.01(+0.07%)
Feb 12, 2018
20.50
20.50
20.50
20.50
103
-0.02(-0.12%)
Feb 09, 2018
20.42
20.52
20.42
20.52
1,622
+0.02(+0.11%)
Feb 08, 2018
20.56
20.46
20.50
3,181
+0.04(+0.21%)
Feb 07, 2018
20.27
20.48
20.27
20.46
2,316
+0.32(+1.59%)
Feb 06, 2018
20.14
20.14
20.14
20.14
909
-0.19(-0.95%)
Feb 05, 2018
20.42
20.30
20.33
4,403
+0.07(+0.33%)
Feb 02, 2018
20.20
20.33
20.20
20.26
7,889
+0.23(+1.15%)
Feb 01, 2018
19.98
20.03
19.98
20.03
2,391
+0.12(+0.58%)
Jan 31, 2018
19.92
19.92
19.89
19.92
680
-0.04(-0.19%)
Jan 30, 2018
19.96
19.96
19.96
19.96
253
+0.31(+1.57%)
Jan 26, 2018
19.65
19.65
19.65
48
-0.00(-0.00%)
Jan 25, 2018
19.65
19.65
19.65
19.65
571
-0.17(-0.85%)
Jan 24, 2018
19.82
19.82
19.82
19.82
103
+0.18(+0.91%)
Jan 23, 2018
19.61
19.64
19.61
19.64
232
-0.06(-0.32%)
Jan 22, 2018
19.70
19.70
19.70
19.70
1,887
-0.00(-0.02%)
Jan 19, 2018
19.71
19.71
19.70
19.70
778
+0.10(+0.53%)
Jan 18, 2018
19.60
19.60
19.59
19.60
764
+0.12(+0.59%)
Jan 17, 2018
19.38
19.48
19.38
19.48
544
+0.01(+0.07%)
Jan 16, 2018
19.48
19.48
19.47
19.47
311
-0.08(-0.42%)
Jan 12, 2018
19.55
19.55
19.55
0
+0.01(+0.05%)
Jan 11, 2018
19.56
19.56
19.54
19.54
259
-0.05(-0.25%)
Jan 09, 2018
19.59
19.59
19.59
0
+0.20(+1.04%)
Jan 08, 2018
19.39
19.39
19.39
19.39
1,284
+0.00(+0.00%)
Jan 02, 2018
19.39
19.39
19.39
0
+0.23(+1.21%)
Dec 29, 2017
19.16
19.16
19.16
0
-0.02(-0.12%)
Dec 28, 2017
19.22
19.24
19.16
19.18
5,557
-0.41(-2.10%)
Dec 21, 2017
19.59
19.59
19.59
0
-0.00(-0.02%)
Dec 20, 2017
19.56
19.61
19.56
19.59
2,558
+0.20(+1.01%)
Dec 19, 2017
19.24
19.44
19.24
19.40
10,464
+0.34(+1.77%)
Dec 18, 2017
19.06
19.06
19.05
19.06
1,581
-0.11(-0.56%)
Dec 13, 2017
19.17
19.17
19.17
0
+0.01(+0.05%)
Dec 11, 2017
19.16
19.16
19.16
0
-0.14(-0.75%)
Dec 08, 2017
19.30
19.30
19.30
19.30
103
+0.20(+1.06%)
Dec 07, 2017
19.10
19.10
19.10
19.10
103
-0.06(-0.33%)
Dec 05, 2017
19.16
19.16
19.16
1
-0.32(-1.66%)
Nov 30, 2017
19.49
19.49
19.49
45
+0.08(+0.43%)
Nov 29, 2017
19.41
19.43
19.40
19.40
538
+0.20(+1.07%)
Nov 22, 2017
19.20
19.20
19.20
0
-0.20(-1.03%)
Nov 21, 2017
19.40
19.40
19.40
19.40
187
+0.01(+0.07%)
Nov 20, 2017
19.38
19.38
19.38
19.38
259
-0.11(-0.56%)
Nov 16, 2017
19.49
19.49
19.49
0
+0.22(+1.15%)
Nov 08, 2017
19.27
19.27
19.27
5
-0.07(-0.34%)
Nov 06, 2017
19.34
19.34
19.34
0
-0.10(-0.51%)
Nov 03, 2017
19.44
19.44
19.44
19.44
103
+0.00(+0.00%)
Nov 02, 2017
19.44
19.44
19.44
19.44
103
-0.29(-1.46%)
Oct 30, 2017
19.73
19.73
19.73
5
-0.20(-1.01%)
Oct 26, 2017
19.93
19.93
19.93
0
-0.01(-0.05%)
Oct 25, 2017
19.92
19.96
19.92
19.94
883
+0.51(+2.64%)
Oct 19, 2017
19.42
19.42
19.42
0
-0.16(-0.80%)
Oct 18, 2017
19.58
19.58
19.58
19.58
1,091
-0.06(-0.29%)
Oct 12, 2017
19.64
19.64
19.64
5
-0.03(-0.16%)
Oct 03, 2017
19.67
19.67
19.67
0
+0.04(+0.21%)
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
.