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 30, 2014
25.44
25.44
25.26
25.26
12,947
-0.06(-0.23%)
May 29, 2014
25.23
25.33
25.11
25.32
12,341
+0.20(+0.80%)
May 28, 2014
25.13
25.31
25.11
25.12
6,602
-0.39(-1.55%)
May 27, 2014
25.68
25.73
25.51
25.51
5,727
-0.09(-0.34%)
May 23, 2014
25.62
25.60
25.60
25.60
7,070
-0.27(-1.04%)
May 22, 2014
25.83
25.88
25.75
25.87
4,164
+0.16(+0.64%)
May 21, 2014
25.66
25.75
25.63
25.71
7,164
+0.09(+0.34%)
May 20, 2014
25.68
25.68
25.51
25.62
4,271
-0.05(-0.19%)
May 19, 2014
25.38
25.68
25.29
25.67
4,358
+0.26(+1.02%)
May 16, 2014
25.42
25.42
25.32
25.41
3,306
-0.01(-0.04%)
May 15, 2014
25.57
25.57
25.29
25.42
3,658
-0.13(-0.49%)
May 14, 2014
25.56
25.62
25.49
25.54
2,815
-0.38(-1.45%)
May 13, 2014
26.00
26.00
25.91
25.92
7,814
-0.17(-0.66%)
May 12, 2014
26.15
26.19
25.96
26.09
3,439
+0.14(+0.56%)
May 09, 2014
25.92
26.02
25.83
25.95
6,041
+0.00(+0.00%)
May 08, 2014
25.65
25.96
25.65
25.95
3,272
+0.16(+0.63%)
May 07, 2014
25.78
25.79
25.70
25.78
3,743
+0.07(+0.26%)
May 06, 2014
25.81
25.81
25.69
25.72
7,286
-0.10(-0.37%)
May 05, 2014
25.64
25.83
25.64
25.81
4,004
+0.13(+0.52%)
May 02, 2014
26.12
26.12
25.61
25.68
3,410
-0.15(-0.60%)
May 01, 2014
26.10
26.11
25.80
25.83
3,119
-0.29(-1.10%)
Apr 30, 2014
26.31
26.31
26.11
26.12
2,994
-0.06(-0.22%)
Apr 29, 2014
26.29
26.35
26.17
26.18
3,231
-0.03(-0.11%)
Apr 28, 2014
26.11
26.24
26.10
26.21
3,992
+0.22(+0.86%)
Apr 25, 2014
26.00
26.00
25.98
25.98
530
-0.28(-1.07%)
Apr 24, 2014
26.26
26.26
26.26
26.26
139
+0.12(+0.48%)
Apr 23, 2014
26.20
26.21
26.12
26.14
2,641
-0.15(-0.59%)
Apr 22, 2014
26.58
26.58
26.28
26.29
2,608
-0.07(-0.26%)
Apr 21, 2014
26.26
26.38
26.22
26.36
2,828
-0.07(-0.25%)
Apr 17, 2014
26.17
26.43
26.43
26.43
4,887
+0.36(+1.36%)
Apr 16, 2014
26.26
26.26
26.07
26.07
2,911
-0.11(-0.40%)
Apr 15, 2014
26.35
26.35
26.01
26.18
3,543
-0.08(-0.29%)
Apr 14, 2014
25.97
26.28
25.97
26.26
4,970
+0.01(+0.04%)
Apr 11, 2014
26.37
26.37
26.22
26.25
3,015
-0.16(-0.62%)
Apr 10, 2014
26.56
26.58
26.32
26.41
23,504
-0.31(-1.15%)
Apr 09, 2014
26.78
26.78
26.59
26.72
3,093
+0.17(+0.65%)
Apr 08, 2014
26.62
26.72
26.51
26.54
10,991
-0.06(-0.22%)
Apr 07, 2014
26.76
26.76
26.56
26.60
7,371
-0.21(-0.79%)
Apr 04, 2014
27.12
27.12
26.75
26.81
5,420
-0.11(-0.39%)
Apr 03, 2014
26.88
27.01
26.87
26.92
10,631
-0.17(-0.64%)
Apr 02, 2014
27.17
27.17
27.04
27.09
10,397
+0.19(+0.71%)
Apr 01, 2014
26.84
26.90
26.78
26.90
11,449
+0.16(+0.61%)
Mar 31, 2014
26.89
26.89
26.71
26.74
17,094
+0.12(+0.43%)
Mar 28, 2014
26.59
26.70
26.56
26.62
10,813
+0.10(+0.36%)
Mar 27, 2014
26.59
26.64
26.41
26.52
11,593
-0.16(-0.61%)
Mar 26, 2014
26.92
26.92
26.59
26.69
40,760
-0.10(-0.36%)
Mar 25, 2014
26.89
26.89
26.76
26.78
6,455
+0.07(+0.25%)
Mar 24, 2014
26.75
26.77
26.70
26.72
5,406
-0.31(-1.14%)
Mar 21, 2014
27.01
27.02
27.01
27.02
4,471
-0.24(-0.88%)
Mar 20, 2014
27.12
27.39
27.12
27.26
9,285
+0.12(+0.46%)
Mar 19, 2014
26.84
27.22
26.84
27.14
6,030
+0.13(+0.50%)
Mar 18, 2014
27.19
27.19
26.98
27.01
5,415
-0.03(-0.11%)
Mar 17, 2014
27.07
27.07
26.96
27.03
6,654
+0.16(+0.60%)
Mar 14, 2014
26.66
26.87
26.66
26.87
1,098
-0.01(-0.03%)
Mar 13, 2014
27.03
27.03
26.88
26.88
704
-0.34(-1.24%)
Mar 12, 2014
27.25
27.25
27.20
27.22
415
-0.20(-0.74%)
Mar 11, 2014
27.49
27.49
27.42
27.42
550
-0.09(-0.31%)
Mar 10, 2014
27.51
27.51
27.51
27.51
77
+0.00(+0.00%)
Mar 07, 2014
27.51
27.51
27.51
27.51
207
+0.14(+0.53%)
Mar 06, 2014
27.35
27.36
27.24
27.36
1,325
+0.29(+1.07%)
Mar 05, 2014
27.07
27.07
27.07
27.07
415
+0.05(+0.18%)
Mar 04, 2014
27.02
27.02
27.02
27.02
527
+0.19(+0.72%)
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
.