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 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
27.23
2,150
-0.16(-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
.