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 30, 2014 26.45 26.45 26.27 26.27 12,452 -0.06(-0.23%)
May 29, 2014 26.23 26.34 26.11 26.33 11,869 +0.21(+0.80%)
May 28, 2014 26.13 26.32 26.11 26.12 6,350 -0.41(-1.55%)
May 27, 2014 26.70 26.75 26.53 26.53 5,508 -0.09(-0.34%)
May 23, 2014 26.64 26.62 26.62 26.62 6,800 -0.28(-1.04%)
May 22, 2014 26.86 26.91 26.77 26.90 4,005 +0.17(+0.64%)
May 21, 2014 26.68 26.77 26.65 26.73 6,890 +0.09(+0.34%)
May 20, 2014 26.70 26.70 26.53 26.64 4,108 -0.05(-0.19%)
May 19, 2014 26.39 26.70 26.30 26.69 4,192 +0.27(+1.02%)
May 16, 2014 26.43 26.43 26.33 26.42 3,180 -0.01(-0.04%)
May 15, 2014 26.59 26.59 26.30 26.43 3,518 -0.13(-0.49%)
May 14, 2014 26.58 26.64 26.50 26.56 2,708 -0.39(-1.45%)
May 13, 2014 27.03 27.03 26.94 26.95 7,515 -0.18(-0.66%)
May 12, 2014 27.19 27.23 26.99 27.13 3,308 +0.15(+0.56%)
May 09, 2014 26.95 27.06 26.86 26.98 5,810 +0.00(+0.00%)
May 08, 2014 26.67 26.99 26.67 26.98 3,147 +0.17(+0.63%)
May 07, 2014 26.81 26.82 26.72 26.81 3,600 +0.07(+0.26%)
May 06, 2014 26.84 26.84 26.71 26.74 7,008 -0.10(-0.37%)
May 05, 2014 26.66 26.86 26.66 26.84 3,851 +0.14(+0.52%)
May 02, 2014 27.16 27.16 26.63 26.70 3,280 -0.16(-0.60%)
May 01, 2014 27.14 27.15 26.83 26.86 3,000 -0.30(-1.10%)
Apr 30, 2014 27.36 27.36 27.15 27.16 2,880 -0.06(-0.22%)
Apr 29, 2014 27.34 27.40 27.21 27.22 3,108 -0.03(-0.11%)
Apr 28, 2014 27.15 27.28 27.14 27.25 3,840 +0.23(+0.86%)
Apr 25, 2014 27.03 27.03 27.02 27.02 510 -0.29(-1.07%)
Apr 24, 2014 27.31 27.31 27.31 27.31 134 +0.13(+0.48%)
Apr 23, 2014 27.24 27.25 27.16 27.18 2,540 -0.16(-0.59%)
Apr 22, 2014 27.64 27.64 27.33 27.34 2,509 -0.07(-0.26%)
Apr 21, 2014 27.31 27.43 27.26 27.41 2,720 -0.07(-0.25%)
Apr 17, 2014 27.21 27.48 27.48 27.48 4,700 +0.37(+1.36%)
Apr 16, 2014 27.31 27.31 27.11 27.11 2,800 -0.11(-0.40%)
Apr 15, 2014 27.40 27.40 27.04 27.22 3,408 -0.08(-0.29%)
Apr 14, 2014 27.00 27.33 27.00 27.30 4,780 +0.01(+0.04%)
Apr 11, 2014 27.42 27.42 27.26 27.29 2,900 -0.17(-0.62%)
Apr 10, 2014 27.62 27.64 27.37 27.46 22,605 -0.32(-1.15%)
Apr 09, 2014 27.85 27.85 27.65 27.78 2,975 +0.18(+0.65%)
Apr 08, 2014 27.68 27.78 27.56 27.60 10,571 -0.06(-0.22%)
Apr 07, 2014 27.82 27.82 27.62 27.66 7,089 -0.22(-0.79%)
Apr 04, 2014 28.20 28.20 27.81 27.88 5,213 -0.11(-0.39%)
Apr 03, 2014 27.95 28.08 27.94 27.99 10,225 -0.18(-0.64%)
Apr 02, 2014 28.25 28.25 28.12 28.17 10,000 +0.20(+0.72%)
Apr 01, 2014 27.91 27.97 27.85 27.97 11,011 +0.17(+0.61%)
Mar 31, 2014 27.96 27.96 27.77 27.80 16,440 +0.12(+0.43%)
Mar 28, 2014 27.65 27.76 27.62 27.68 10,400 +0.10(+0.36%)
Mar 27, 2014 27.65 27.70 27.46 27.58 11,150 -0.17(-0.61%)
Mar 26, 2014 27.99 27.99 27.65 27.75 39,200 -0.10(-0.36%)
Mar 25, 2014 27.96 27.96 27.83 27.85 6,208 +0.07(+0.25%)
Mar 24, 2014 27.81 27.84 27.76 27.78 5,200 -0.32(-1.14%)
Mar 21, 2014 28.09 28.10 28.09 28.10 4,300 -0.25(-0.88%)
Mar 20, 2014 28.20 28.48 28.20 28.35 8,930 +0.13(+0.46%)
Mar 19, 2014 27.91 28.30 27.91 28.22 5,800 +0.14(+0.50%)
Mar 18, 2014 28.27 28.27 28.05 28.08 5,208 -0.03(-0.11%)
Mar 17, 2014 28.15 28.15 28.03 28.11 6,400 +0.17(+0.60%)
Mar 14, 2014 27.72 27.94 27.72 27.94 1,056 -0.01(-0.03%)
Mar 13, 2014 28.11 28.11 27.95 27.95 678 -0.35(-1.24%)
Mar 12, 2014 28.33 28.33 28.28 28.30 400 -0.21(-0.74%)
Mar 11, 2014 28.59 28.59 28.51 28.51 529 -0.09(-0.31%)
Mar 10, 2014 28.60 28.60 28.60 28.60 75 +0.00(+0.00%)
Mar 07, 2014 28.60 28.60 28.60 28.60 200 +0.15(+0.53%)
Mar 06, 2014 28.44 28.45 28.32 28.45 1,275 +0.30(+1.07%)
Mar 05, 2014 28.15 28.15 28.15 28.15 400 +0.05(+0.18%)
Mar 04, 2014 28.10 28.10 28.10 28.10 507 +0.20(+0.72%)
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.