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 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
.