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 (%)
Dec 31, 2014
22.12
22.18
22.12
22.18
93
-0.13(-0.59%)
Dec 29, 2014
22.30
22.31
22.31
22.31
1,247
-0.06(-0.27%)
Dec 26, 2014
22.15
22.38
22.15
22.37
2,460
-0.08(-0.35%)
Dec 24, 2014
22.50
22.45
22.45
22.45
727
+0.15(+0.69%)
Dec 22, 2014
22.22
22.29
22.29
22.29
2,391
+0.00(+0.00%)
Dec 19, 2014
22.31
22.31
22.28
22.29
3,121
-0.18(-0.82%)
Dec 18, 2014
22.46
22.48
22.46
22.48
285
+0.35(+1.57%)
Dec 17, 2014
22.12
22.24
22.05
22.13
11,982
+0.11(+0.48%)
Dec 16, 2014
22.03
22.03
22.02
22.02
332
-0.18(-0.82%)
Dec 15, 2014
22.21
22.21
22.21
22.21
243
-0.46(-2.04%)
Dec 11, 2014
22.68
22.71
22.67
22.67
54
+0.12(+0.51%)
Dec 10, 2014
22.60
22.60
22.55
22.55
467
-0.28(-1.22%)
Dec 08, 2014
22.83
22.83
22.83
22.83
415
-0.45(-1.94%)
Nov 25, 2014
23.28
23.28
23.28
23.28
415
-0.15(-0.66%)
Nov 21, 2014
23.44
23.44
23.44
23.44
103
-0.16(-0.66%)
Nov 20, 2014
23.49
23.61
23.49
23.59
3,485
-0.01(-0.03%)
Nov 19, 2014
23.60
23.60
23.60
23.60
207
+0.08(+0.33%)
Nov 18, 2014
23.52
23.52
23.52
23.52
398
-0.04(-0.16%)
Nov 17, 2014
23.56
23.56
23.56
23.56
207
-0.06(-0.24%)
Nov 14, 2014
23.62
23.62
23.62
23.62
135
-0.09(-0.36%)
Nov 13, 2014
23.68
23.71
23.68
23.71
733
+0.18(+0.78%)
Nov 12, 2014
23.53
23.53
23.52
23.52
2,599
-0.22(-0.93%)
Nov 11, 2014
23.75
23.75
23.75
23.75
311
+0.04(+0.16%)
Nov 06, 2014
23.71
23.71
23.71
23.71
103
+0.08(+0.36%)
Nov 05, 2014
23.66
23.67
23.62
23.62
893
+0.02(+0.10%)
Nov 04, 2014
23.62
23.62
23.55
23.60
2,474
-0.06(-0.27%)
Nov 03, 2014
23.56
23.66
23.56
23.66
264
+0.10(+0.43%)
Oct 30, 2014
23.56
23.56
23.56
23.56
311
-0.15(-0.65%)
Oct 29, 2014
23.75
23.81
23.72
23.72
1,975
+0.11(+0.45%)
Oct 23, 2014
23.56
23.61
23.56
23.61
83
+0.23(+0.99%)
Oct 22, 2014
23.44
23.44
23.38
23.38
1,479
+0.02(+0.08%)
Oct 21, 2014
23.36
23.36
23.36
23.36
753
+0.03(+0.12%)
Oct 20, 2014
23.27
23.33
23.27
23.33
1,225
-0.01(-0.04%)
Oct 17, 2014
23.24
23.34
23.24
23.34
1,480
+0.26(+1.13%)
Oct 16, 2014
22.79
23.12
22.79
23.08
2,521
+0.39(+1.74%)
Oct 15, 2014
22.47
22.58
22.12
22.69
16,719
-0.53(-2.29%)
Oct 14, 2014
23.37
23.37
23.22
23.22
1,039
-0.16(-0.69%)
Oct 13, 2014
23.24
23.48
23.24
23.38
7,307
-0.20(-0.86%)
Oct 10, 2014
23.65
23.65
23.58
23.58
3,521
-0.17(-0.72%)
Oct 09, 2014
23.62
23.75
23.62
23.75
887
-0.03(-0.13%)
Oct 08, 2014
23.56
23.78
23.56
23.78
1,404
+0.10(+0.41%)
Oct 07, 2014
23.86
23.86
23.69
23.69
1,722
-0.37(-1.52%)
Oct 03, 2014
24.08
24.05
24.05
24.05
4,575
+0.11(+0.44%)
Oct 01, 2014
24.15
23.95
23.95
23.95
1,143
-0.42(-1.74%)
Sep 30, 2014
24.29
24.37
24.28
24.37
10,813
+0.14(+0.60%)
Sep 29, 2014
24.23
24.23
24.23
24.23
1,033
-0.30(-1.22%)
Sep 25, 2014
24.52
24.52
24.52
24.52
103
-0.07(-0.27%)
Sep 24, 2014
24.59
24.59
24.59
24.59
84
+0.00(+0.00%)
Sep 23, 2014
24.55
24.59
24.55
24.59
212
-0.10(-0.40%)
Sep 22, 2014
24.72
24.72
24.69
24.69
207
-0.24(-0.94%)
Sep 19, 2014
25.02
25.02
24.91
24.93
1,830
-0.08(-0.32%)
Sep 18, 2014
25.00
25.00
25.00
25.00
8
+0.00(+0.00%)
Sep 17, 2014
24.95
25.06
24.95
25.00
935
+0.02(+0.08%)
Sep 16, 2014
24.99
24.99
24.99
24.99
114
-0.01(-0.04%)
Sep 15, 2014
25.09
25.11
25.00
25.00
457
-0.04(-0.14%)
Sep 12, 2014
24.99
25.03
24.94
25.03
1,871
+0.28(+1.11%)
Sep 11, 2014
24.64
24.75
24.62
24.75
3,015
+0.25(+1.02%)
Sep 10, 2014
24.50
24.50
24.50
24.50
67
+0.00(+0.00%)
Sep 09, 2014
24.50
24.50
24.50
24.50
10
+0.00(+0.01%)
Sep 08, 2014
24.50
24.50
24.50
24.50
779
-0.01(-0.05%)
Sep 05, 2014
24.44
24.56
24.44
24.51
3,847
+0.02(+0.08%)
Sep 04, 2014
24.38
24.50
24.36
24.50
9,172
+0.30(+1.23%)
Sep 03, 2014
24.37
24.39
24.20
24.20
2,632
-0.14(-0.59%)
Sep 02, 2014
24.20
24.34
24.20
24.34
7,340
+0.38(+1.61%)
Aug 29, 2014
23.94
23.96
23.96
23.96
2,287
+0.05(+0.20%)
Aug 28, 2014
23.91
23.91
23.91
23.91
623
-0.16(-0.68%)
Aug 27, 2014
24.25
24.25
24.07
24.07
1,126
-0.21(-0.87%)
Aug 26, 2014
24.28
24.28
24.28
24.28
10
+0.00(+0.00%)
Aug 25, 2014
24.24
24.28
24.30
24.28
571
-0.02(-0.08%)
Aug 22, 2014
24.35
24.39
24.27
24.30
2,495
-0.12(-0.47%)
Aug 21, 2014
24.51
24.52
24.41
24.42
2,792
-0.17(-0.70%)
Aug 20, 2014
24.57
24.62
24.57
24.59
4,718
+0.08(+0.31%)
Aug 19, 2014
24.30
24.54
24.30
24.51
7,392
+0.29(+1.19%)
Aug 18, 2014
24.23
24.23
24.23
24.23
96
+0.00(+0.00%)
Aug 15, 2014
24.43
24.43
24.31
24.23
17,302
-0.30(-1.22%)
Aug 14, 2014
24.65
24.65
24.52
24.52
2,395
-0.19(-0.78%)
Aug 13, 2014
24.83
24.85
24.71
24.72
4,473
-0.10(-0.39%)
Aug 12, 2014
24.66
24.82
24.66
24.81
3,716
+0.12(+0.47%)
Aug 11, 2014
24.62
24.72
24.62
24.70
2,765
+0.05(+0.20%)
Aug 08, 2014
24.64
24.67
24.49
24.65
20,646
-0.03(-0.12%)
Aug 07, 2014
24.87
24.91
24.68
24.68
4,159
-0.18(-0.73%)
Aug 06, 2014
24.63
24.87
24.63
24.86
4,874
-0.06(-0.23%)
Aug 05, 2014
25.03
25.12
24.90
24.92
3,647
-0.02(-0.08%)
Aug 04, 2014
24.75
24.94
24.75
24.94
3,466
-0.21(-0.84%)
Aug 01, 2014
25.15
25.15
25.15
25.15
103
+0.08(+0.31%)
Jul 31, 2014
25.07
25.07
25.07
25.07
398
+0.12(+0.46%)
Jul 30, 2014
25.02
25.04
24.96
24.96
5,927
+0.28(+1.13%)
Jul 29, 2014
24.68
24.69
24.69
24.68
684
-0.01(-0.04%)
Jul 28, 2014
24.69
24.69
24.69
24.69
415
-0.16(-0.66%)
Jul 25, 2014
24.85
24.85
24.85
24.85
831
-0.19(-0.77%)
Jul 24, 2014
25.05
25.05
25.04
25.04
467
+0.13(+0.54%)
Jul 23, 2014
24.91
24.91
24.91
24.91
99
+0.00(+0.00%)
Jul 22, 2014
24.91
24.91
24.91
24.91
233
+0.05(+0.19%)
Jul 21, 2014
24.86
24.86
24.86
24.86
311
-0.14(-0.58%)
Jul 18, 2014
24.93
25.08
24.93
25.00
4,679
+0.08(+0.31%)
Jul 17, 2014
25.07
25.11
24.88
24.93
5,782
-0.34(-1.33%)
Jul 16, 2014
25.38
25.38
25.26
25.26
4,367
-0.09(-0.34%)
Jul 15, 2014
25.22
25.43
25.22
25.35
4,471
-0.01(-0.04%)
Jul 14, 2014
25.31
25.39
25.28
25.36
4,946
+0.16(+0.65%)
Jul 11, 2014
25.25
25.25
25.18
25.20
5,053
-0.20(-0.80%)
Jul 10, 2014
25.25
25.42
25.24
25.40
4,815
+0.01(+0.04%)
Jul 09, 2014
25.38
25.49
25.32
25.39
9,150
-0.03(-0.11%)
Jul 08, 2014
25.55
25.55
25.41
25.42
5,519
-0.25(-0.97%)
Jul 07, 2014
25.72
25.72
25.64
25.67
11,437
-0.24(-0.93%)
Jul 03, 2014
25.97
25.91
25.91
25.91
3,847
+0.14(+0.56%)
Jul 02, 2014
25.68
25.79
25.59
25.76
8,993
+0.25(+0.97%)
Jul 01, 2014
25.39
25.53
25.39
25.52
985
+0.23(+0.92%)
Jun 30, 2014
25.34
25.38
25.28
25.28
649
-0.11(-0.42%)
Jun 27, 2014
25.27
25.41
25.26
25.39
3,972
+0.08(+0.30%)
Jun 26, 2014
25.32
25.33
25.31
25.31
975
-0.12(-0.49%)
Jun 25, 2014
25.36
25.49
25.36
25.44
17,780
-0.12(-0.45%)
Jun 24, 2014
25.82
25.82
25.55
25.55
4,583
-0.22(-0.86%)
Jun 23, 2014
25.66
25.77
25.61
25.77
3,992
+0.00(+0.00%)
Jun 20, 2014
26.03
26.03
25.77
25.77
3,691
-0.11(-0.41%)
Jun 19, 2014
25.39
25.89
25.39
25.88
3,119
+0.20(+0.79%)
Jun 18, 2014
25.81
25.81
25.58
25.68
3,223
-0.08(-0.30%)
Jun 17, 2014
25.58
25.77
25.53
25.75
4,479
+0.13(+0.53%)
Jun 16, 2014
25.64
25.70
25.60
25.62
8,333
-0.04(-0.15%)
Jun 13, 2014
25.70
25.70
25.53
25.66
3,232
-0.16(-0.63%)
Jun 12, 2014
25.89
25.89
25.82
25.82
310
-0.09(-0.33%)
Jun 11, 2014
26.05
26.05
25.83
25.91
2,906
+0.02(+0.07%)
Jun 10, 2014
25.50
25.93
25.50
25.89
3,693
+0.13(+0.50%)
Jun 06, 2014
25.70
25.76
25.69
25.76
1,351
+0.01(+0.02%)
Jun 05, 2014
25.83
25.85
25.69
25.75
9,982
-0.10(-0.37%)
Jun 04, 2014
25.89
25.98
25.68
25.85
5,105
+0.10(+0.37%)
Jun 03, 2014
25.71
25.77
25.50
25.75
24,884
+0.15(+0.60%)
Jun 02, 2014
25.48
25.75
25.45
25.60
13,628
+0.34(+1.33%)
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%)
Mar 03, 2014
26.83
26.83
26.83
26.83
727
-0.18(-0.68%)
Feb 28, 2014
27.01
27.01
27.01
27.01
1,559
-0.11(-0.39%)
Feb 27, 2014
27.12
27.12
27.12
27.12
11
+0.00(+0.00%)
Feb 26, 2014
27.22
27.22
27.12
27.12
1,465
-0.12(-0.42%)
Feb 25, 2014
27.25
27.29
27.24
27.24
9,570
-0.24(-0.87%)
Feb 24, 2014
27.49
27.52
27.42
27.48
3,639
+0.06(+0.21%)
Feb 21, 2014
27.42
27.42
27.42
27.42
519
-0.04(-0.14%)
Feb 19, 2014
27.46
27.46
27.46
27.46
0
+0.11(+0.40%)
Feb 18, 2014
27.36
27.42
27.33
27.35
6,347
-0.11(-0.40%)
Feb 14, 2014
27.38
27.46
27.46
27.46
16,220
+0.04(+0.14%)
Feb 13, 2014
27.40
27.42
27.40
27.42
415
-0.20(-0.73%)
Feb 12, 2014
27.63
27.63
27.62
27.62
1,039
+0.12(+0.42%)
Feb 11, 2014
27.52
27.52
27.47
27.50
1,615
+0.15(+0.56%)
Feb 10, 2014
27.36
27.36
27.35
27.35
739
-0.05(-0.16%)
Feb 07, 2014
27.38
27.41
27.30
27.40
12,089
+0.11(+0.41%)
Feb 05, 2014
27.22
27.28
27.28
27.28
2,911
+0.25(+0.93%)
Feb 04, 2014
26.97
27.04
26.97
27.03
1,941
+0.14(+0.54%)
Feb 03, 2014
27.01
27.01
26.89
26.89
2,391
-0.28(-1.03%)
Jan 31, 2014
27.06
27.21
27.06
27.17
3,150
-0.11(-0.42%)
Jan 30, 2014
27.36
27.37
27.26
27.28
4,055
+0.09(+0.32%)
Jan 29, 2014
27.33
27.33
27.19
27.19
2,499
-0.22(-0.81%)
Jan 28, 2014
27.42
27.42
27.42
27.42
4
+0.00(+0.00%)
Jan 27, 2014
27.35
27.42
27.35
27.42
3,674
+0.06(+0.23%)
Jan 24, 2014
27.51
27.51
27.35
27.35
2,017
-0.16(-0.59%)
Jan 23, 2014
27.72
27.72
27.51
27.52
2,207
-0.38(-1.34%)
Jan 22, 2014
27.89
27.89
27.89
27.89
1,100
+0.03(+0.11%)
Jan 21, 2014
27.89
27.89
27.82
27.86
13,364
-0.07(-0.24%)
Jan 17, 2014
27.98
27.93
27.93
27.93
2,391
-0.25(-0.89%)
Jan 16, 2014
28.18
28.18
28.18
28.18
214
+0.04(+0.13%)
Jan 15, 2014
28.15
28.15
28.14
28.14
1,611
-0.02(-0.06%)
Jan 14, 2014
28.18
28.18
28.16
28.16
211
-0.09(-0.31%)
Jan 13, 2014
28.25
28.25
28.25
28.25
145
+0.00(+0.00%)
Jan 10, 2014
28.25
28.25
28.25
28.25
849
-0.42(-1.48%)
Jan 09, 2014
28.67
28.67
28.67
28.67
428
-0.12(-0.43%)
Jan 08, 2014
28.82
28.84
28.79
28.79
1,247
+0.14(+0.50%)
Jan 07, 2014
28.76
28.76
28.65
28.65
1,200
-0.04(-0.13%)
Jan 06, 2014
28.84
28.84
28.69
28.69
802
-0.16(-0.57%)
Jan 03, 2014
28.87
28.87
28.85
28.85
343
-0.00(-0.00%)
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
.