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 (%)
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%)
Jan 02, 2014
28.85
28.85
28.85
28.85
388
-0.14(-0.50%)
Dec 31, 2013
28.80
29.00
29.00
29.00
1,455
+0.19(+0.66%)
Dec 30, 2013
28.90
28.90
28.68
28.80
17,009
-0.09(-0.30%)
Dec 27, 2013
28.97
28.97
28.87
28.89
2,230
+0.05(+0.17%)
Dec 26, 2013
28.63
28.97
28.63
28.84
11,473
+0.03(+0.10%)
Dec 24, 2013
28.76
28.81
28.71
28.81
4,384
+0.25(+0.88%)
Dec 23, 2013
28.50
28.56
28.41
28.56
11,223
+0.05(+0.17%)
Dec 20, 2013
28.52
28.52
28.52
28.52
123
-0.23(-0.80%)
Dec 19, 2013
28.72
28.75
28.72
28.75
1,553
-0.01(-0.05%)
Dec 18, 2013
28.88
28.90
28.67
28.76
8,416
+0.09(+0.32%)
Dec 17, 2013
28.80
28.81
28.64
28.67
4,606
-0.04(-0.13%)
Dec 13, 2013
28.71
28.71
28.71
28.71
831
-0.12(-0.43%)
Dec 12, 2013
28.81
28.83
28.76
28.83
1,351
+0.28(+0.99%)
Dec 10, 2013
28.55
28.55
28.55
28.55
0
-0.21(-0.71%)
Dec 09, 2013
28.80
28.80
28.71
28.76
9,368
-0.09(-0.30%)
Dec 06, 2013
28.93
28.93
28.76
28.84
2,322
-0.09(-0.30%)
Dec 05, 2013
28.85
28.93
28.85
28.93
831
+0.09(+0.30%)
Dec 04, 2013
28.90
28.90
28.76
28.84
2,599
+0.31(+1.10%)
Dec 03, 2013
28.65
28.65
28.52
28.53
3,933
-0.13(-0.46%)
Dec 02, 2013
28.59
28.66
28.59
28.66
2,287
+0.11(+0.37%)
Nov 29, 2013
28.63
28.63
28.55
28.55
207
+0.15(+0.54%)
Nov 27, 2013
28.40
28.40
28.40
28.40
103
+0.00(+0.00%)
Nov 26, 2013
28.45
28.45
28.40
28.40
1,087
-0.08(-0.27%)
Nov 25, 2013
28.52
28.52
28.45
28.48
3,343
-0.09(-0.30%)
Nov 22, 2013
28.66
28.66
28.56
28.56
1,559
-0.31(-1.07%)
Nov 21, 2013
28.89
28.89
28.85
28.87
1,871
+0.02(+0.07%)
Nov 20, 2013
28.49
28.85
28.49
28.85
1,351
+0.54(+1.90%)
Nov 19, 2013
28.41
28.41
28.31
28.31
831
+0.00(+0.00%)
Nov 18, 2013
28.28
28.31
28.28
28.31
471
-0.10(-0.34%)
Nov 15, 2013
28.41
28.41
28.41
28.41
2,183
-0.05(-0.17%)
Nov 14, 2013
28.39
28.46
28.39
28.46
675
-0.31(-1.08%)
Nov 12, 2013
28.73
28.77
28.73
28.77
3,327
-0.03(-0.09%)
Nov 11, 2013
28.74
28.79
28.74
28.79
2,495
+0.07(+0.23%)
Nov 08, 2013
28.50
28.73
28.50
28.73
2,855
+0.36(+1.25%)
Nov 06, 2013
28.37
28.37
28.37
28.37
831
+0.17(+0.61%)
Nov 05, 2013
28.18
28.23
28.18
28.20
2,495
+0.21(+0.76%)
Nov 04, 2013
27.99
27.99
27.98
27.99
935
-0.09(-0.31%)
Nov 01, 2013
27.90
28.10
27.90
28.07
1,143
+0.25(+0.90%)
Oct 30, 2013
27.83
27.82
27.82
27.82
727
+0.18(+0.66%)
Oct 29, 2013
27.70
27.70
27.64
27.64
883
+0.00(+0.00%)
Oct 28, 2013
27.75
27.75
27.64
27.64
1,559
+0.04(+0.14%)
Oct 25, 2013
27.55
27.60
27.55
27.60
311
-0.03(-0.12%)
Oct 24, 2013
27.54
27.63
27.54
27.63
1,039
+0.13(+0.48%)
Oct 23, 2013
27.61
27.61
27.49
27.50
3,951
-0.15(-0.54%)
Oct 22, 2013
27.74
27.74
27.60
27.65
6,966
-0.38(-1.37%)
Oct 21, 2013
28.01
28.03
28.01
28.03
379
+0.15(+0.55%)
Oct 18, 2013
27.81
27.88
27.81
27.88
311
-0.11(-0.41%)
Oct 17, 2013
28.08
28.08
28.00
28.00
2,580
-0.30(-1.05%)
Oct 16, 2013
28.58
28.62
28.29
28.29
4,627
-0.29(-1.01%)
Oct 15, 2013
28.50
28.58
28.40
28.58
4,159
-0.04(-0.14%)
Oct 14, 2013
28.31
28.62
28.31
28.62
441
+0.36(+1.26%)
Oct 11, 2013
28.27
28.27
28.27
28.27
103
-0.30(-1.05%)
Oct 10, 2013
28.58
28.58
28.57
28.57
1,039
+0.39(+1.37%)
Oct 08, 2013
28.12
28.18
28.18
28.18
935
+0.09(+0.31%)
Oct 07, 2013
28.09
28.09
28.09
28.09
519
-0.23(-0.81%)
Oct 04, 2013
28.32
28.32
28.32
28.32
519
+0.14(+0.51%)
Oct 03, 2013
28.24
28.24
28.12
28.18
2,807
-0.04(-0.13%)
Oct 02, 2013
28.21
28.21
28.21
28.21
519
-0.00(-0.01%)
Oct 01, 2013
28.32
28.34
28.22
28.22
1,767
+0.10(+0.34%)
Sep 27, 2013
28.11
28.12
28.09
28.12
623
-0.06(-0.20%)
Sep 26, 2013
28.26
28.26
28.18
28.18
727
+0.11(+0.38%)
Sep 25, 2013
28.12
28.12
28.07
28.07
4,657
-0.05(-0.17%)
Sep 24, 2013
28.12
28.12
28.12
28.12
447
-0.57(-1.98%)
Sep 23, 2013
28.69
28.69
28.69
28.69
103
+0.20(+0.71%)
Sep 20, 2013
28.49
28.49
28.49
28.49
224
-0.21(-0.74%)
Sep 19, 2013
28.12
28.75
28.12
28.70
40,842
+0.21(+0.74%)
Sep 18, 2013
29.04
29.04
28.49
28.49
4,407
-0.41(-1.43%)
Sep 17, 2013
28.99
28.99
28.90
28.90
952
-0.09(-0.30%)
Sep 13, 2013
28.99
28.99
28.99
28.99
0
-0.33(-1.12%)
Sep 11, 2013
29.21
29.32
29.32
29.32
1,559
+0.18(+0.63%)
Sep 09, 2013
29.13
29.13
29.13
29.13
4,783
+0.02(+0.07%)
Sep 06, 2013
29.18
29.18
29.11
29.11
831
-0.08(-0.26%)
Sep 05, 2013
29.19
29.26
29.15
29.19
20,368
+0.30(+1.03%)
Sep 04, 2013
28.82
28.89
28.82
28.89
2,797
+0.07(+0.24%)
Sep 03, 2013
28.99
28.99
28.77
28.82
2,199
+0.44(+1.54%)
Aug 30, 2013
28.40
28.40
28.29
28.38
4,263
+0.01(+0.02%)
Aug 29, 2013
28.88
28.88
28.38
28.38
2,339
-0.29(-1.01%)
Aug 28, 2013
28.49
28.70
28.49
28.67
1,879
+0.22(+0.76%)
Aug 27, 2013
28.66
28.67
28.45
28.45
2,411
-0.36(-1.26%)
Aug 26, 2013
28.91
28.91
28.82
28.82
1,310
-0.10(-0.35%)
Aug 23, 2013
29.09
29.11
28.85
28.92
3,803
-0.35(-1.21%)
Aug 22, 2013
29.32
29.41
29.27
29.27
3,851
-0.22(-0.76%)
Aug 21, 2013
29.34
29.51
29.33
29.50
754
+0.29(+0.98%)
Aug 20, 2013
29.34
29.34
29.21
29.21
7,222
-0.19(-0.65%)
Aug 19, 2013
29.33
29.46
29.32
29.40
26,128
+0.18(+0.60%)
Aug 16, 2013
29.11
29.49
29.07
29.22
15,725
+0.18(+0.62%)
Aug 15, 2013
28.88
29.07
28.84
29.04
10,054
+0.29(+1.01%)
Aug 14, 2013
28.73
28.75
28.73
28.75
374
-0.01(-0.04%)
Aug 13, 2013
28.76
28.77
28.74
28.77
3,223
+0.46(+1.63%)
Aug 12, 2013
28.32
28.32
28.08
28.30
3,574
+0.10(+0.34%)
Aug 09, 2013
28.32
28.33
28.18
28.21
4,466
-0.02(-0.07%)
Aug 08, 2013
28.50
28.50
28.14
28.23
9,826
-0.07(-0.24%)
Aug 07, 2013
28.54
28.54
28.28
28.29
4,731
-0.23(-0.81%)
Aug 06, 2013
28.68
28.69
28.52
28.52
1,767
-0.07(-0.24%)
Aug 05, 2013
28.58
28.59
28.54
28.59
4,003
+0.19(+0.68%)
Aug 02, 2013
28.40
28.45
28.40
28.40
3,223
-0.38(-1.30%)
Aug 01, 2013
28.49
28.77
28.49
28.77
3,088
+0.31(+1.08%)
Jul 31, 2013
28.66
28.66
28.47
28.47
5,618
+0.20(+0.71%)
Jul 30, 2013
28.27
28.27
28.15
28.27
1,226
+0.02(+0.07%)
Jul 29, 2013
28.26
28.27
28.19
28.25
1,455
+0.25(+0.89%)
Jul 26, 2013
28.13
28.13
28.00
28.00
2,513
-0.18(-0.65%)
Jul 25, 2013
28.40
28.40
28.18
28.18
8,193
+0.01(+0.03%)
Jul 24, 2013
28.25
28.36
28.12
28.17
3,774
+0.34(+1.21%)
Jul 23, 2013
27.95
27.95
27.78
27.83
14,557
+0.13(+0.46%)
Jul 22, 2013
27.65
27.71
27.61
27.71
656
-0.20(-0.70%)
Jul 19, 2013
27.94
27.94
27.90
27.90
363
-0.20(-0.73%)
Jul 18, 2013
28.10
28.11
28.10
28.11
1,235
+0.33(+1.18%)
Jul 17, 2013
27.78
27.78
27.78
27.78
207
-0.17(-0.61%)
Jul 16, 2013
27.97
27.97
27.94
27.95
3,431
-0.08(-0.29%)
Jul 15, 2013
28.25
28.25
28.03
28.03
5,816
-0.24(-0.84%)
Jul 12, 2013
28.08
28.27
28.02
28.27
3,342
-0.06(-0.20%)
Jul 11, 2013
28.34
28.34
28.14
28.32
3,639
-0.24(-0.85%)
Jul 10, 2013
28.35
28.56
28.30
28.56
6,446
+0.29(+1.02%)
Jul 09, 2013
28.29
28.35
28.27
28.27
2,807
+0.01(+0.03%)
Jul 08, 2013
28.31
28.31
28.27
28.27
1,351
+0.04(+0.14%)
Jul 05, 2013
28.13
28.29
28.13
28.23
2,541
+0.62(+2.26%)
Jul 03, 2013
27.53
27.61
27.48
27.60
1,663
+0.16(+0.60%)
Jul 02, 2013
27.64
27.64
27.38
27.44
26,720
-0.21(-0.76%)
Jul 01, 2013
27.52
27.75
27.52
27.65
2,703
-0.25(-0.90%)
Jun 27, 2013
27.90
27.90
27.90
27.90
0
-0.12(-0.44%)
Jun 26, 2013
27.93
28.18
27.93
28.03
3,358
-0.19(-0.68%)
Jun 25, 2013
28.03
28.22
28.01
28.22
4,055
+0.22(+0.79%)
Jun 24, 2013
28.35
28.35
27.95
28.00
32,974
-0.10(-0.34%)
Jun 21, 2013
27.73
28.10
27.65
28.09
7,199
+0.34(+1.21%)
Jun 20, 2013
28.20
28.20
27.51
27.76
33,450
+0.44(+1.62%)
Jun 19, 2013
26.90
27.31
26.89
27.31
5,807
+0.43(+1.58%)
Jun 18, 2013
26.96
26.96
26.88
26.89
4,028
-0.08(-0.29%)
Jun 17, 2013
26.92
26.99
26.77
26.97
2,755
+0.14(+0.54%)
Jun 14, 2013
26.70
26.82
26.63
26.82
15,235
+0.04(+0.14%)
Jun 13, 2013
27.02
27.02
26.78
26.78
5,956
-0.38(-1.42%)
Jun 12, 2013
26.90
27.17
26.90
27.17
2,895
+0.28(+1.02%)
Jun 11, 2013
27.36
27.36
26.89
26.89
12,254
-0.23(-0.84%)
Jun 10, 2013
27.41
27.41
26.98
27.12
20,224
+0.27(+0.99%)
Jun 07, 2013
26.77
26.85
26.64
26.85
2,859
+0.47(+1.80%)
Jun 06, 2013
26.86
26.86
26.21
26.38
11,812
-0.23(-0.88%)
Jun 05, 2013
26.61
26.62
26.59
26.61
1,351
-0.26(-0.96%)
Jun 04, 2013
26.81
26.87
26.79
26.87
1,918
+0.27(+1.02%)
Jun 03, 2013
27.30
27.30
26.54
26.60
23,297
-0.46(-1.69%)
May 31, 2013
26.93
27.08
26.81
27.06
11,484
+0.40(+1.50%)
May 30, 2013
26.64
26.66
26.64
26.66
2,079
-0.02(-0.07%)
May 29, 2013
26.63
26.68
26.63
26.68
1,351
+0.02(+0.07%)
May 28, 2013
26.40
26.66
26.39
26.66
6,238
+0.42(+1.61%)
May 24, 2013
26.27
26.27
26.22
26.24
1,871
-0.12(-0.44%)
May 23, 2013
26.34
26.36
26.23
26.35
5,874
-0.09(-0.33%)
May 22, 2013
26.01
26.47
25.93
26.44
5,541
+0.34(+1.29%)
May 21, 2013
26.14
26.36
26.10
26.10
13,912
-0.04(-0.15%)
May 20, 2013
26.05
26.14
26.05
26.14
5,458
+0.28(+1.08%)
May 16, 2013
25.86
25.86
25.86
25.86
0
-0.43(-1.65%)
May 15, 2013
26.29
26.29
26.20
26.29
2,807
+0.23(+0.89%)
May 13, 2013
26.01
26.09
26.01
26.06
3,274
+0.18(+0.71%)
May 10, 2013
25.69
25.96
25.69
25.88
4,727
+0.34(+1.32%)
May 09, 2013
25.33
25.54
25.33
25.54
311
+0.03(+0.11%)
May 08, 2013
25.53
25.54
25.51
25.51
1,871
-0.04(-0.15%)
May 07, 2013
25.67
25.67
25.50
25.55
1,767
-0.02(-0.07%)
May 06, 2013
25.47
25.57
25.36
25.57
7,849
+0.17(+0.68%)
May 03, 2013
25.28
25.40
25.25
25.40
4,664
+0.62(+2.48%)
May 02, 2013
24.86
24.86
24.78
24.78
1,767
-0.22(-0.88%)
May 01, 2013
25.00
25.00
25.00
25.00
1,039
-0.09(-0.34%)
Apr 30, 2013
24.94
25.09
24.94
25.09
1,188
+0.14(+0.58%)
Apr 29, 2013
24.94
24.95
24.93
24.95
5,562
-0.27(-1.07%)
Apr 25, 2013
25.22
25.22
25.22
25.22
0
+0.08(+0.31%)
Apr 24, 2013
25.15
25.17
25.14
25.14
431
-0.01(-0.04%)
Apr 23, 2013
25.58
25.58
24.96
25.15
1,455
+0.04(+0.15%)
Apr 22, 2013
25.05
25.11
25.04
25.11
723
+0.07(+0.27%)
Apr 19, 2013
25.04
25.04
25.04
25.04
1,039
+0.02(+0.08%)
Apr 18, 2013
25.01
25.06
25.01
25.02
1,016
+0.00(+0.00%)
Apr 17, 2013
25.11
25.11
25.02
25.02
486
-0.20(-0.81%)
Apr 16, 2013
25.23
25.23
25.23
25.23
431
+0.15(+0.60%)
Apr 15, 2013
25.24
25.24
25.08
25.08
2,911
-0.22(-0.85%)
Apr 12, 2013
25.30
25.30
25.29
25.29
415
-0.36(-1.39%)
Apr 11, 2013
25.67
25.68
25.65
25.65
998
-0.06(-0.22%)
Apr 10, 2013
25.58
25.71
25.58
25.71
8,156
+0.33(+1.29%)
Apr 09, 2013
25.28
25.39
25.27
25.38
18,841
+0.17(+0.69%)
Apr 08, 2013
25.21
25.25
25.15
25.21
1,072
+0.19(+0.77%)
Apr 05, 2013
25.05
25.07
25.01
25.01
519
-0.63(-2.44%)
Apr 04, 2013
25.85
25.85
25.64
25.64
1,143
-0.32(-1.22%)
Apr 03, 2013
26.08
26.08
25.93
25.96
1,809
-0.18(-0.70%)
Apr 02, 2013
26.14
26.14
26.14
26.14
207
-0.04(-0.15%)
Apr 01, 2013
26.18
26.18
26.18
26.18
103
+0.00(+0.00%)
Mar 28, 2013
26.16
26.18
26.16
26.18
259
-0.01(-0.05%)
Mar 27, 2013
26.26
26.26
26.14
26.19
2,235
-0.15(-0.57%)
Mar 26, 2013
26.45
26.45
26.34
26.34
415
-0.03(-0.11%)
Mar 25, 2013
26.43
26.51
26.34
26.37
2,300
+0.00(+0.00%)
Mar 22, 2013
26.51
26.51
26.37
26.37
3,628
-0.07(-0.25%)
Mar 21, 2013
26.55
26.55
26.44
26.44
1,700
-0.08(-0.29%)
Mar 20, 2013
26.51
26.51
26.51
26.51
415
+0.18(+0.69%)
Mar 19, 2013
26.33
26.33
26.33
26.33
415
-0.24(-0.90%)
Mar 18, 2013
26.59
26.60
26.51
26.57
4,169
-0.25(-0.93%)
Mar 15, 2013
26.81
26.82
26.81
26.82
1,982
-0.09(-0.32%)
Mar 14, 2013
26.92
26.92
26.84
26.91
2,815
+0.11(+0.39%)
Mar 13, 2013
26.89
26.89
26.80
26.80
519
+0.02(+0.07%)
Mar 12, 2013
26.78
26.79
26.78
26.78
623
-0.16(-0.61%)
Mar 11, 2013
26.92
26.95
26.92
26.95
1,559
-0.07(-0.25%)
Mar 08, 2013
26.90
27.01
26.90
27.01
5,926
+0.38(+1.41%)
Mar 07, 2013
26.64
26.64
26.64
26.64
179
+0.13(+0.47%)
Mar 06, 2013
26.55
26.55
26.44
26.51
623
+0.28(+1.06%)
Mar 05, 2013
26.30
26.30
26.24
26.24
3,431
+0.01(+0.04%)
Mar 04, 2013
26.14
26.23
26.08
26.23
2,596
+0.10(+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
.