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 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%)
May 01, 2012
28.08
27.90
27.90
27.90
4,367
-0.06(-0.21%)
Apr 20, 2012
27.96
27.96
27.96
27.96
207
-0.07(-0.24%)
Apr 12, 2012
28.02
28.02
28.02
28.02
207
+0.13(+0.48%)
Apr 10, 2012
28.33
27.89
27.89
27.89
2,287
-0.58(-2.03%)
Apr 09, 2012
28.33
28.47
28.33
28.47
6,134
-0.48(-1.66%)
Apr 05, 2012
28.84
28.95
28.84
28.95
207
-0.38(-1.28%)
Apr 04, 2012
29.12
29.32
29.10
29.32
2,552
+0.55(+1.91%)
Mar 29, 2012
28.77
28.77
28.77
28.77
103
-0.12(-0.40%)
Mar 28, 2012
28.84
28.89
28.82
28.89
4,364
-0.49(-1.67%)
Mar 21, 2012
29.62
29.38
29.38
29.38
831
-0.33(-1.10%)
Mar 20, 2012
29.71
29.71
29.71
29.71
207
+0.27(+0.91%)
Mar 15, 2012
29.44
29.44
29.44
29.44
0
+0.03(+0.10%)
Mar 14, 2012
29.41
29.41
29.41
29.41
207
+1.11(+3.90%)
Mar 12, 2012
28.25
28.30
28.30
28.30
1,039
+1.36(+5.03%)
Feb 16, 2012
28.02
26.95
26.95
26.95
415
-1.07(-3.80%)
Feb 14, 2012
28.02
28.01
28.01
28.01
103
-0.51(-1.79%)
Feb 09, 2012
28.53
28.52
28.52
28.52
831
+0.16(+0.58%)
Feb 07, 2012
28.36
28.36
28.36
28.36
311
+0.34(+1.21%)
Feb 06, 2012
28.02
28.02
28.02
28.02
207
-0.19(-0.66%)
Feb 03, 2012
28.21
28.21
28.21
28.21
259
+0.50(+1.82%)
Feb 01, 2012
27.64
27.71
27.71
27.71
415
-0.81(-2.84%)
Jan 23, 2012
28.52
28.52
28.52
28.52
0
+0.53(+1.89%)
Jan 19, 2012
27.99
27.99
27.99
27.99
519
-0.10(-0.34%)
Jan 10, 2012
28.08
28.08
28.08
28.08
207
+0.01(+0.03%)
Jan 05, 2012
28.00
28.07
28.07
28.07
935
+0.82(+3.00%)
Dec 30, 2011
27.26
27.26
27.26
27.26
103
-0.54(-1.94%)
Dec 22, 2011
27.79
27.79
27.79
27.79
0
+0.51(+1.87%)
Dec 16, 2011
27.28
27.28
27.28
27.28
0
-0.35(-1.25%)
Dec 15, 2011
27.63
27.63
27.63
27.63
213
+0.16(+0.59%)
Dec 14, 2011
27.67
27.76
27.41
27.47
831
-0.73(-2.59%)
Dec 12, 2011
28.20
28.20
28.20
28.20
0
-0.28(-0.98%)
Dec 09, 2011
28.17
28.48
28.17
28.48
831
+0.49(+1.75%)
Dec 08, 2011
28.14
28.14
27.99
27.99
207
-0.41(-1.46%)
Dec 07, 2011
28.53
28.53
28.40
28.40
207
+0.05(+0.17%)
Dec 06, 2011
28.29
28.35
28.29
28.35
207
+0.10(+0.34%)
Dec 05, 2011
28.26
28.26
28.26
28.26
103
-0.08(-0.27%)
Dec 02, 2011
28.33
28.33
28.33
28.33
207
-0.28(-0.97%)
Dec 01, 2011
28.61
28.61
28.61
28.61
103
+0.23(+0.81%)
Nov 30, 2011
28.29
28.38
28.29
28.38
207
+0.58(+2.08%)
Nov 29, 2011
27.93
27.93
27.80
27.80
218
-0.17(-0.62%)
Nov 28, 2011
28.18
28.18
27.98
27.98
2,079
+0.12(+0.41%)
Nov 22, 2011
27.83
27.86
27.86
27.86
311
+0.07(+0.24%)
Nov 21, 2011
27.79
27.79
27.79
27.79
207
-0.38(-1.37%)
Nov 18, 2011
28.09
28.18
28.09
28.18
207
+0.12(+0.41%)
Nov 17, 2011
28.29
28.29
27.97
28.06
2,287
-0.46(-1.62%)
Nov 15, 2011
28.52
28.52
28.52
28.52
103
-0.49(-1.69%)
Nov 10, 2011
28.53
29.02
29.02
29.02
623
+0.66(+2.34%)
Nov 09, 2011
28.39
28.39
28.35
28.35
530
-0.33(-1.14%)
Nov 08, 2011
28.68
28.68
28.68
28.68
207
-0.03(-0.10%)
Nov 04, 2011
28.71
28.71
28.71
28.71
207
+0.00(+0.00%)
Nov 03, 2011
28.71
28.71
28.71
28.71
207
+0.30(+1.04%)
Nov 02, 2011
28.67
28.67
28.41
28.41
686
-1.89(-6.25%)
Oct 31, 2011
30.02
30.30
30.30
30.30
207
+0.06(+0.20%)
Oct 28, 2011
30.23
30.24
30.23
30.24
1,767
-0.06(-0.20%)
Oct 27, 2011
30.13
30.30
30.13
30.30
1,456
+1.01(+3.45%)
Oct 26, 2011
29.23
29.31
29.19
29.29
7,486
-0.49(-1.65%)
Oct 24, 2011
29.78
29.78
29.78
29.78
103
+0.03(+0.09%)
Oct 21, 2011
29.75
29.76
29.75
29.76
441
+0.39(+1.31%)
Oct 19, 2011
29.37
29.37
29.37
29.37
0
-0.26(-0.88%)
Oct 14, 2011
29.71
29.63
29.63
29.63
311
+0.30(+1.02%)
Oct 13, 2011
29.28
29.33
29.28
29.33
623
+0.12(+0.43%)
Oct 11, 2011
29.21
29.21
29.21
29.21
207
+0.04(+0.13%)
Oct 10, 2011
29.17
29.17
29.17
29.17
207
+0.32(+1.10%)
Oct 07, 2011
28.83
28.85
28.83
28.85
259
+0.58(+2.04%)
Oct 06, 2011
28.27
28.27
28.27
28.27
1,039
+0.22(+0.79%)
Oct 05, 2011
28.05
28.05
28.05
28.05
103
+0.53(+1.93%)
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
.