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 (%)
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%)
Oct 04, 2011
27.61
27.64
27.52
27.52
1,080
-1.22(-4.24%)
Sep 29, 2011
28.74
28.74
28.74
28.74
0
+0.36(+1.27%)
Sep 26, 2011
28.38
28.38
28.38
28.38
103
+0.69(+2.50%)
Sep 22, 2011
28.04
27.69
27.69
27.69
519
-1.27(-4.39%)
Sep 21, 2011
28.99
29.09
28.96
28.96
2,287
-0.89(-3.00%)
Sep 20, 2011
29.85
29.85
29.85
29.85
363
-0.03(-0.10%)
Sep 19, 2011
29.89
29.89
29.88
29.88
311
-0.42(-1.40%)
Sep 14, 2011
30.30
30.30
30.30
30.30
0
-0.08(-0.27%)
Sep 13, 2011
30.31
30.38
30.31
30.38
623
+0.02(+0.06%)
Sep 09, 2011
30.37
30.37
30.37
30.37
0
-0.33(-1.06%)
Sep 08, 2011
30.69
30.69
30.69
30.69
415
+0.00(+0.01%)
Sep 07, 2011
30.69
30.69
30.69
30.69
1,039
-0.01(-0.03%)
Sep 02, 2011
30.80
30.70
30.70
30.70
727
-0.98(-3.10%)
Aug 30, 2011
31.68
31.68
31.68
31.68
311
-0.54(-1.67%)
Aug 29, 2011
32.22
32.22
32.22
32.22
103
+0.46(+1.45%)
Aug 26, 2011
31.73
31.76
31.71
31.76
415
-0.40(-1.26%)
Aug 25, 2011
32.16
32.16
32.16
32.16
466
-0.02(-0.06%)
Aug 24, 2011
32.16
32.18
32.16
32.18
1,696
+1.17(+3.78%)
Aug 23, 2011
31.01
31.01
31.01
31.01
415
+0.00(+0.00%)
Aug 19, 2011
31.10
31.01
31.01
31.01
727
+0.06(+0.19%)
Aug 18, 2011
31.14
31.14
30.95
30.95
675
-1.05(-3.28%)
Aug 17, 2011
32.00
32.00
32.00
32.00
415
-0.78(-2.37%)
Aug 16, 2011
32.78
32.78
32.78
32.78
103
+0.00(+0.00%)
Aug 12, 2011
32.78
32.78
32.78
32.78
0
+0.77(+2.41%)
Aug 10, 2011
32.10
32.01
32.01
32.01
727
+0.18(+0.57%)
Aug 09, 2011
32.30
33.22
31.82
31.82
2,391
-1.13(-3.42%)
Aug 08, 2011
33.43
33.43
32.95
32.95
1,247
-0.81(-2.39%)
Aug 05, 2011
33.76
33.76
33.76
33.76
103
-1.94(-5.44%)
Aug 01, 2011
35.70
35.70
35.70
35.70
8,214
+0.02(+0.05%)
Jul 29, 2011
35.68
35.68
35.68
35.68
207
-0.77(-2.10%)
Jul 28, 2011
36.34
36.45
36.34
36.45
1,611
-0.11(-0.29%)
Jul 26, 2011
36.60
36.55
36.55
36.55
1,039
+0.05(+0.15%)
Jul 25, 2011
36.83
36.83
36.50
36.50
207
+0.05(+0.13%)
Jul 22, 2011
36.45
36.45
36.45
36.45
569
-0.25(-0.68%)
Jul 21, 2011
36.75
36.81
36.70
36.70
2,703
+0.22(+0.61%)
Jul 15, 2011
36.81
36.48
36.48
36.48
1,143
-0.04(-0.11%)
Jul 14, 2011
36.31
36.52
36.09
36.52
2,202
+0.22(+0.61%)
Jul 12, 2011
36.15
36.30
36.30
36.30
3,223
+0.03(+0.08%)
Jul 11, 2011
36.27
36.27
36.26
36.27
2,079
-0.46(-1.24%)
Jul 08, 2011
36.91
36.92
36.72
36.72
9,420
-0.57(-1.54%)
Jul 07, 2011
37.42
37.49
37.30
37.30
6,002
+0.11(+0.28%)
Jul 06, 2011
37.24
37.25
37.16
37.19
2,578
-0.15(-0.41%)
Jul 05, 2011
37.23
37.34
37.23
37.34
499
-0.06(-0.15%)
Jul 01, 2011
37.39
37.40
37.39
37.40
1,143
-0.01(-0.03%)
Jun 30, 2011
37.62
37.62
37.29
37.41
5,421
-0.16(-0.44%)
Jun 29, 2011
37.29
37.57
37.21
37.57
1,780
+0.53(+1.43%)
Jun 28, 2011
36.82
37.05
36.82
37.05
311
+0.31(+0.84%)
Jun 27, 2011
36.42
36.74
36.42
36.74
311
+0.39(+1.08%)
Jun 22, 2011
36.34
36.34
36.34
36.34
207
+0.05(+0.13%)
Jun 20, 2011
36.30
36.30
36.30
36.30
103
+0.01(+0.03%)
Jun 17, 2011
36.29
36.29
36.29
36.29
1,039
-0.01(-0.03%)
Jun 16, 2011
36.26
36.30
36.26
36.30
2,391
-0.55(-1.49%)
Jun 15, 2011
36.85
36.85
36.84
36.84
11,853
+0.44(+1.20%)
Jun 13, 2011
36.33
36.41
36.41
36.41
311
-0.22(-0.59%)
Jun 09, 2011
36.62
36.62
36.62
36.62
1,039
+0.15(+0.42%)
Jun 08, 2011
36.63
36.63
36.47
36.47
1,273
-0.59(-1.58%)
Jun 07, 2011
36.97
37.06
36.97
37.06
311
+0.08(+0.21%)
Jun 06, 2011
36.95
36.98
36.95
36.98
207
+0.34(+0.93%)
Jun 03, 2011
36.57
36.82
36.57
36.64
1,545
-0.34(-0.92%)
May 24, 2011
36.98
36.98
36.98
36.98
207
+0.00(+0.00%)
May 23, 2011
37.03
37.03
36.95
36.98
4,927
-0.18(-0.49%)
May 20, 2011
37.21
37.21
37.16
37.16
3,439
-0.12(-0.31%)
May 19, 2011
37.53
37.53
37.28
37.28
1,986
+0.49(+1.33%)
May 17, 2011
36.85
36.79
36.79
36.79
4,055
-0.24(-0.65%)
May 16, 2011
37.03
37.03
37.03
37.03
259
-0.39(-1.05%)
May 13, 2011
37.46
37.46
37.27
37.42
8,395
-0.19(-0.50%)
May 12, 2011
37.35
37.61
37.35
37.61
363
+0.27(+0.72%)
May 11, 2011
37.57
37.62
37.34
37.34
10,689
-0.20(-0.54%)
May 10, 2011
37.36
37.55
37.36
37.55
17,052
+0.24(+0.64%)
May 09, 2011
37.31
37.31
37.31
37.31
103
+0.05(+0.13%)
May 06, 2011
37.15
37.26
37.14
37.26
3,223
-0.07(-0.18%)
May 05, 2011
37.32
37.32
37.32
37.32
1,871
-0.12(-0.33%)
May 04, 2011
37.45
37.46
37.45
37.45
3,119
-0.40(-1.07%)
May 03, 2011
37.76
37.85
37.76
37.85
2,599
-0.04(-0.10%)
May 02, 2011
37.89
37.89
37.89
37.89
103
-0.24(-0.63%)
Apr 29, 2011
38.12
38.13
38.12
38.13
727
+0.02(+0.05%)
Apr 28, 2011
38.22
38.22
38.11
38.11
5,926
+0.00(+0.01%)
Apr 27, 2011
38.11
38.14
38.11
38.11
6,290
+0.05(+0.14%)
Apr 26, 2011
38.21
38.21
38.02
38.06
132,382
-0.34(-0.88%)
Apr 25, 2011
38.39
38.39
38.39
38.39
1,039
-0.04(-0.10%)
Apr 18, 2011
38.43
38.43
38.43
38.43
0
-0.52(-1.33%)
Apr 14, 2011
38.95
38.95
38.95
38.95
0
-0.20(-0.52%)
Apr 12, 2011
39.15
39.15
39.15
39.15
0
-0.40(-1.02%)
Apr 11, 2011
39.67
39.68
39.56
39.56
4,263
-0.12(-0.29%)
Apr 08, 2011
39.70
39.70
39.55
39.67
3,660
+0.15(+0.39%)
Apr 07, 2011
39.41
39.53
39.32
39.52
10,968
+0.43(+1.11%)
Apr 06, 2011
39.08
39.08
39.08
39.08
519
+0.46(+1.20%)
Apr 04, 2011
38.62
38.62
38.62
38.62
0
-0.06(-0.15%)
Apr 01, 2011
38.97
39.18
38.68
38.68
42,007
-0.21(-0.54%)
Mar 31, 2011
38.70
39.00
38.70
38.89
23,603
-0.17(-0.44%)
Mar 30, 2011
39.07
39.07
39.07
39.07
103
+0.18(+0.47%)
Mar 28, 2011
38.88
38.88
38.88
38.88
0
+0.00(+0.00%)
Mar 25, 2011
38.88
38.88
38.88
38.88
207
+0.39(+1.02%)
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
.