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 (%)
Aug 26, 2016
18.27
18.33
18.33
18.33
415
-0.04(-0.20%)
Aug 19, 2016
18.43
18.37
18.37
18.37
1,351
-0.01(-0.06%)
Aug 05, 2016
18.38
18.38
18.38
18.38
8,006
+0.00(+0.02%)
Aug 02, 2016
18.38
18.37
18.37
18.37
207
+0.14(+0.77%)
Jul 27, 2016
18.27
18.27
18.23
18.23
39
-0.12(-0.67%)
Jul 26, 2016
18.33
18.36
18.33
18.36
1,616
-0.02(-0.09%)
Jul 25, 2016
18.34
18.38
18.34
18.38
727
-0.33(-1.77%)
Jul 20, 2016
18.71
18.71
18.71
18.71
415
+0.29(+1.57%)
Jul 19, 2016
18.42
18.42
18.42
18.42
246
+0.05(+0.26%)
Jul 18, 2016
18.75
18.75
18.37
18.37
5,095
-0.08(-0.42%)
Jul 15, 2016
18.42
18.45
18.42
18.45
1,247
+0.40(+2.24%)
Jul 13, 2016
18.29
18.04
18.04
18.04
2,599
-0.15(-0.85%)
Jul 12, 2016
18.36
18.36
18.14
18.20
6,477
+0.28(+1.56%)
Jul 11, 2016
17.78
17.92
17.78
17.92
701
-0.03(-0.19%)
Jul 08, 2016
18.02
17.93
17.93
17.95
700
+0.03(+0.15%)
Jul 07, 2016
17.89
17.93
17.89
17.93
623
-0.02(-0.12%)
Jul 06, 2016
17.95
17.95
17.95
17.95
1,039
-0.27(-1.48%)
Jul 01, 2016
18.24
18.22
18.22
18.22
1,455
-0.28(-1.51%)
Jun 30, 2016
18.35
18.49
18.35
18.49
2,495
+0.00(+0.00%)
Jun 29, 2016
18.49
18.49
18.49
18.49
207
+0.04(+0.21%)
Jun 28, 2016
18.46
18.46
18.46
18.46
103
-0.39(-2.09%)
Jun 24, 2016
18.90
18.85
18.85
18.85
2,599
-0.26(-1.36%)
Jun 20, 2016
19.11
19.11
19.11
19.11
415
+0.39(+2.11%)
Jun 16, 2016
18.71
18.72
18.72
18.72
2,703
-0.18(-0.97%)
Jun 14, 2016
18.90
18.90
18.90
18.90
1,039
-0.08(-0.41%)
Jun 10, 2016
19.04
18.97
18.97
18.97
935
-0.12(-0.61%)
Jun 09, 2016
19.14
19.14
19.09
19.09
894
-0.20(-1.05%)
Jun 08, 2016
19.29
19.29
19.29
19.29
2,079
+0.00(+0.00%)
Jun 06, 2016
19.81
19.29
19.29
19.29
311
-0.03(-0.17%)
Jun 03, 2016
19.33
19.34
19.33
19.33
1,975
-0.48(-2.40%)
May 31, 2016
19.82
19.80
19.80
19.80
1,039
-0.01(-0.05%)
May 26, 2016
19.75
19.81
19.81
19.81
623
+0.03(+0.15%)
May 23, 2016
19.78
19.78
19.78
19.78
4,159
-0.01(-0.05%)
May 20, 2016
19.79
19.79
19.79
19.79
103
-0.06(-0.29%)
May 19, 2016
19.89
19.89
19.85
19.85
2,079
+0.22(+1.12%)
May 16, 2016
19.69
19.63
19.63
19.63
519
-0.07(-0.34%)
May 10, 2016
19.70
19.70
19.70
19.70
103
-0.05(-0.24%)
May 06, 2016
19.22
19.74
19.74
19.74
831
+0.04(+0.19%)
May 05, 2016
19.72
19.72
19.71
19.71
519
-0.35(-1.72%)
May 02, 2016
20.05
20.05
20.05
20.05
103
-0.06(-0.31%)
Apr 28, 2016
20.12
20.12
20.12
20.12
103
-0.10(-0.49%)
Apr 27, 2016
20.22
20.22
20.22
20.22
2,461
-0.10(-0.47%)
Apr 26, 2016
20.31
20.31
20.31
20.31
311
+0.50(+2.50%)
Apr 19, 2016
19.85
19.82
19.82
19.82
1,455
+0.06(+0.32%)
Apr 18, 2016
19.75
19.75
19.75
19.75
381
+0.05(+0.28%)
Apr 14, 2016
19.72
19.70
19.70
19.70
519
+0.22(+1.15%)
Apr 07, 2016
19.50
19.51
19.48
19.48
57
-0.32(-1.61%)
Apr 04, 2016
19.67
19.79
19.79
19.79
831
-0.28(-1.38%)
Mar 30, 2016
19.97
20.07
20.07
20.07
2,391
-0.19(-0.95%)
Mar 22, 2016
20.26
20.26
20.26
20.26
1,039
-0.00(-0.01%)
Mar 21, 2016
20.19
20.27
20.19
20.27
1,050
+0.18(+0.87%)
Mar 17, 2016
20.10
20.09
20.09
20.09
7,382
-0.17(-0.86%)
Mar 16, 2016
20.26
20.26
20.26
20.26
1,185
-0.03(-0.14%)
Mar 14, 2016
20.29
20.29
20.29
20.29
415
+0.27(+1.34%)
Mar 10, 2016
19.97
20.02
20.02
20.02
727
-0.14(-0.72%)
Mar 09, 2016
20.20
20.20
20.17
20.17
623
-0.07(-0.33%)
Mar 04, 2016
20.23
20.23
20.23
20.23
6,238
+0.07(+0.37%)
Mar 03, 2016
20.13
20.16
20.13
20.16
207
-0.07(-0.32%)
Mar 02, 2016
20.23
20.23
20.23
20.23
623
+0.40(+2.02%)
Feb 23, 2016
19.82
19.82
19.82
19.82
415
-0.07(-0.37%)
Feb 22, 2016
19.90
19.90
19.90
19.90
103
+0.20(+1.02%)
Feb 12, 2016
19.70
19.70
19.70
19.70
4
+0.37(+1.90%)
Feb 11, 2016
19.23
19.33
19.23
19.33
486
-0.40(-2.05%)
Feb 10, 2016
19.81
19.81
19.73
19.73
956
-0.13(-0.68%)
Feb 09, 2016
19.86
19.87
19.86
19.87
311
-0.56(-2.75%)
Feb 05, 2016
20.43
20.43
20.43
20.43
415
-0.00(-0.02%)
Feb 04, 2016
20.44
20.39
20.39
20.44
1,559
+0.05(+0.24%)
Feb 03, 2016
20.13
20.50
20.13
20.39
3,535
-0.26(-1.26%)
Feb 01, 2016
20.50
20.65
20.65
20.65
2,391
+0.17(+0.83%)
Jan 29, 2016
20.47
20.48
20.46
20.48
1,247
-0.35(-1.70%)
Jan 27, 2016
20.83
20.83
20.83
20.83
103
+0.08(+0.37%)
Jan 26, 2016
20.76
20.77
20.75
20.75
727
+0.00(+0.00%)
Jan 25, 2016
20.75
20.75
20.75
20.75
727
-0.11(-0.51%)
Jan 22, 2016
20.91
20.99
20.84
20.86
6,908
+0.05(+0.22%)
Jan 21, 2016
20.59
20.81
20.59
20.81
9,401
+0.15(+0.71%)
Jan 20, 2016
20.58
20.67
20.58
20.67
320
-0.25(-1.20%)
Jan 19, 2016
20.88
20.92
20.88
20.92
1,559
+0.10(+0.47%)
Jan 15, 2016
20.87
20.82
20.82
20.82
2,079
-0.26(-1.23%)
Jan 14, 2016
21.04
21.08
21.04
21.08
730
-0.17(-0.81%)
Jan 12, 2016
21.25
21.25
21.25
21.25
1
-0.11(-0.49%)
Jan 11, 2016
21.37
21.37
21.36
21.36
2,317
+0.01(+0.04%)
Jan 07, 2016
21.37
21.35
21.35
21.35
1,663
-0.39(-1.80%)
Dec 31, 2015
21.74
21.74
21.74
21.74
6
-0.05(-0.24%)
Dec 30, 2015
21.79
21.79
21.79
21.79
103
-0.01(-0.04%)
Dec 29, 2015
21.65
21.83
21.65
21.80
4,177
+0.14(+0.67%)
Dec 23, 2015
21.62
21.66
21.66
21.66
2,079
+0.18(+0.85%)
Dec 22, 2015
21.58
21.58
21.48
21.48
291
-0.20(-0.93%)
Dec 16, 2015
21.74
21.68
21.68
21.68
2,495
+0.10(+0.48%)
Dec 14, 2015
21.41
21.57
21.57
21.57
2,287
-0.08(-0.39%)
Dec 10, 2015
21.61
21.66
21.66
21.66
935
+0.11(+0.49%)
Dec 08, 2015
21.54
21.55
21.55
21.55
1,351
+0.03(+0.13%)
Dec 07, 2015
21.53
21.53
21.52
21.52
777
-0.03(-0.12%)
Dec 01, 2015
21.50
21.55
21.55
21.55
1,975
-0.50(-2.28%)
Nov 17, 2015
22.22
22.22
22.05
22.05
5
-0.32(-1.42%)
Nov 12, 2015
22.37
22.37
22.37
22.37
103
-0.02(-0.09%)
Nov 09, 2015
22.38
22.39
22.39
22.39
727
+0.20(+0.91%)
Nov 06, 2015
22.18
22.24
22.17
22.19
4,315
+0.34(+1.54%)
Nov 03, 2015
21.85
21.85
21.85
21.85
311
+0.24(+1.11%)
Oct 30, 2015
21.61
21.61
21.61
21.61
2
+0.25(+1.17%)
Oct 27, 2015
21.32
21.36
21.32
21.36
8
+0.00(+0.00%)
Oct 26, 2015
21.36
21.36
21.36
21.36
103
+0.03(+0.14%)
Oct 22, 2015
21.29
21.33
21.33
21.33
1,559
-0.13(-0.63%)
Oct 21, 2015
21.88
21.88
21.47
21.47
1,143
-0.15(-0.69%)
Oct 20, 2015
21.62
21.62
21.62
21.62
415
+0.18(+0.84%)
Oct 15, 2015
21.44
21.44
21.44
21.44
1
-0.37(-1.68%)
Oct 08, 2015
21.59
21.80
21.80
21.80
311
+0.20(+0.93%)
Oct 07, 2015
21.60
21.60
21.60
21.60
207
+0.06(+0.27%)
Oct 06, 2015
21.67
21.67
21.51
21.54
989
-0.00(-0.00%)
Oct 05, 2015
21.49
21.54
21.49
21.54
384
+0.24(+1.13%)
Oct 02, 2015
21.08
21.33
21.08
21.30
1,057
-0.26(-1.20%)
Sep 30, 2015
21.56
21.56
21.56
21.56
311
+0.09(+0.40%)
Sep 29, 2015
21.48
21.48
21.48
21.48
1,041
-0.12(-0.53%)
Sep 28, 2015
21.59
21.59
21.59
21.59
811
-0.30(-1.36%)
Sep 25, 2015
21.90
21.90
21.89
21.89
551
+0.08(+0.35%)
Sep 22, 2015
21.81
21.81
21.81
21.81
519
-0.38(-1.73%)
Sep 21, 2015
22.12
22.20
22.11
22.20
3,617
-0.23(-1.03%)
Sep 16, 2015
22.41
22.43
22.41
22.43
20
+0.09(+0.39%)
Sep 15, 2015
22.27
22.34
22.27
22.34
1,039
+0.40(+1.84%)
Sep 14, 2015
21.84
21.95
21.84
21.94
1,668
-0.20(-0.91%)
Sep 10, 2015
22.06
22.14
22.14
22.14
727
-0.06(-0.26%)
Sep 09, 2015
22.21
22.28
22.20
22.20
4,991
+0.22(+1.01%)
Sep 08, 2015
22.00
22.05
21.98
21.98
3,129
+0.22(+1.02%)
Sep 04, 2015
21.76
21.75
21.75
21.75
207
-0.30(-1.35%)
Sep 02, 2015
21.89
22.05
22.05
22.05
7,486
+0.15(+0.70%)
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
.