20+ Year Trsy Bear 1X Direxion (NY: TYBS )

13.84 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.00 28.16 27.88 28.14 11,045 +0.42(+1.50%)
May 30, 2013 27.70 27.72 27.70 27.72 2,000 -0.02(-0.07%)
May 29, 2013 27.69 27.74 27.69 27.74 1,300 +0.02(+0.07%)
May 28, 2013 27.45 27.72 27.44 27.72 6,000 +0.44(+1.61%)
May 24, 2013 27.32 27.32 27.26 27.28 1,800 -0.12(-0.44%)
May 23, 2013 27.39 27.41 27.27 27.40 5,650 -0.09(-0.33%)
May 22, 2013 27.05 27.52 26.96 27.49 5,329 +0.35(+1.29%)
May 21, 2013 27.18 27.41 27.14 27.14 13,380 -0.04(-0.15%)
May 20, 2013 27.09 27.18 27.09 27.18 5,250 +0.29(+1.08%)
May 16, 2013 26.89 26.89 26.89 26.89 0 -0.45(-1.65%)
May 15, 2013 27.34 27.34 27.24 27.34 2,700 +0.24(+0.89%)
May 13, 2013 27.05 27.13 27.05 27.10 3,149 +0.19(+0.71%)
May 10, 2013 26.71 27.00 26.71 26.91 4,547 +0.35(+1.32%)
May 09, 2013 26.34 26.56 26.34 26.56 300 +0.03(+0.11%)
May 08, 2013 26.55 26.56 26.53 26.53 1,800 -0.04(-0.15%)
May 07, 2013 26.69 26.69 26.51 26.57 1,700 -0.02(-0.07%)
May 06, 2013 26.48 26.59 26.37 26.59 7,549 +0.18(+0.68%)
May 03, 2013 26.29 26.41 26.26 26.41 4,486 +0.64(+2.48%)
May 02, 2013 25.85 25.85 25.77 25.77 1,700 -0.23(-0.88%)
May 01, 2013 26.00 26.00 26.00 26.00 1,000 -0.09(-0.34%)
Apr 30, 2013 25.93 26.09 25.93 26.09 1,143 +0.15(+0.58%)
Apr 29, 2013 25.93 25.94 25.92 25.94 5,350 -0.28(-1.07%)
Apr 25, 2013 26.22 26.22 26.22 26.22 0 +0.08(+0.31%)
Apr 24, 2013 26.15 26.17 26.14 26.14 415 -0.01(-0.04%)
Apr 23, 2013 26.60 26.60 25.95 26.15 1,400 +0.04(+0.15%)
Apr 22, 2013 26.05 26.11 26.04 26.11 696 +0.07(+0.27%)
Apr 19, 2013 26.04 26.04 26.04 26.04 1,000 +0.02(+0.08%)
Apr 18, 2013 26.01 26.06 26.01 26.02 978 +0.00(+0.00%)
Apr 17, 2013 26.11 26.11 26.02 26.02 468 -0.21(-0.81%)
Apr 16, 2013 26.23 26.23 26.23 26.23 415 +0.16(+0.60%)
Apr 15, 2013 26.24 26.24 26.08 26.08 2,800 -0.22(-0.85%)
Apr 12, 2013 26.30 26.30 26.30 26.30 400 -0.37(-1.39%)
Apr 11, 2013 26.69 26.70 26.67 26.67 960 -0.06(-0.22%)
Apr 10, 2013 26.60 26.73 26.60 26.73 7,844 +0.34(+1.29%)
Apr 09, 2013 26.29 26.40 26.28 26.39 18,120 +0.18(+0.69%)
Apr 08, 2013 26.21 26.25 26.15 26.21 1,031 +0.20(+0.77%)
Apr 05, 2013 26.05 26.07 26.01 26.01 500 -0.65(-2.44%)
Apr 04, 2013 26.88 26.88 26.66 26.66 1,100 -0.33(-1.22%)
Apr 03, 2013 27.12 27.12 26.96 26.99 1,740 -0.19(-0.70%)
Apr 02, 2013 27.18 27.18 27.18 27.18 200 -0.04(-0.15%)
Apr 01, 2013 27.22 27.22 27.22 27.22 100 +0.00(+0.00%)
Mar 28, 2013 27.21 27.22 27.21 27.22 250 -0.02(-0.06%)
Mar 27, 2013 27.30 27.30 27.18 27.24 2,150 -0.15(-0.57%)
Mar 26, 2013 27.50 27.50 27.39 27.39 400 -0.03(-0.11%)
Mar 25, 2013 27.48 27.56 27.39 27.42 2,212 +0.00(+0.00%)
Mar 22, 2013 27.56 27.56 27.42 27.42 3,490 -0.07(-0.25%)
Mar 21, 2013 27.61 27.61 27.49 27.49 1,635 -0.08(-0.29%)
Mar 20, 2013 27.57 27.57 27.57 27.57 400 +0.19(+0.69%)
Mar 19, 2013 27.38 27.38 27.38 27.38 400 -0.25(-0.90%)
Mar 18, 2013 27.65 27.66 27.57 27.63 4,010 -0.26(-0.93%)
Mar 15, 2013 27.88 27.89 27.88 27.89 1,907 -0.09(-0.32%)
Mar 14, 2013 27.99 27.99 27.91 27.98 2,708 +0.11(+0.39%)
Mar 13, 2013 27.96 27.96 27.87 27.87 500 +0.02(+0.07%)
Mar 12, 2013 27.85 27.85 27.85 27.85 600 -0.17(-0.61%)
Mar 11, 2013 27.99 28.02 27.99 28.02 1,500 -0.07(-0.25%)
Mar 08, 2013 27.97 28.09 27.97 28.09 5,700 +0.39(+1.41%)
Mar 07, 2013 27.70 27.70 27.70 27.70 173 +0.13(+0.47%)
Mar 06, 2013 27.61 27.61 27.49 27.57 600 +0.29(+1.06%)
Mar 05, 2013 27.35 27.35 27.28 27.28 3,300 +0.01(+0.04%)
Mar 04, 2013 27.18 27.27 27.12 27.27 2,497 +0.11(+0.40%)
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.