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 (%)
Mar 29, 2017
20.50
20.50
20.50
0
+0.07(+0.33%)
Mar 27, 2017
20.44
20.44
20.44
0
-0.14(-0.67%)
Mar 24, 2017
20.59
20.59
20.55
20.57
2,911
-0.02(-0.08%)
Mar 23, 2017
20.49
20.61
20.49
20.59
1,091
+0.02(+0.09%)
Mar 22, 2017
20.67
20.67
20.51
20.57
446
-0.29(-1.38%)
Mar 20, 2017
20.86
13
-0.23(-1.08%)
Mar 16, 2017
21.09
21.09
21.09
0
+0.23(+1.08%)
Mar 15, 2017
21.33
21.56
20.86
20.86
10,871
-0.38(-1.80%)
Mar 14, 2017
21.23
21.24
21.22
21.24
2,284
-0.09(-0.41%)
Mar 13, 2017
21.33
21.33
21.33
21.33
108
+0.11(+0.50%)
Mar 10, 2017
21.26
21.27
21.23
21.23
1,247
-0.04(-0.19%)
Mar 09, 2017
21.25
21.30
21.18
21.27
6,654
+0.16(+0.75%)
Mar 08, 2017
21.17
21.17
21.10
21.11
8,193
+0.24(+1.14%)
Mar 03, 2017
20.87
20.87
20.87
0
+0.00(+0.01%)
Mar 02, 2017
20.87
20.87
20.87
20.87
1,455
+0.01(+0.03%)
Mar 01, 2017
20.86
20.86
20.86
20.86
447
+0.33(+1.59%)
Feb 27, 2017
20.53
20.53
20.53
0
+0.07(+0.33%)
Feb 24, 2017
20.56
20.56
20.47
20.47
1,554
-0.20(-0.99%)
Feb 23, 2017
20.67
20.67
20.67
20.67
103
-0.10(-0.50%)
Feb 17, 2017
20.77
67
-0.05(-0.23%)
Feb 16, 2017
21.16
21.16
20.80
20.82
7,456
-0.11(-0.51%)
Feb 15, 2017
20.93
20.93
20.93
20.93
2,079
+0.25(+1.20%)
Feb 13, 2017
20.68
38
+0.05(+0.24%)
Feb 10, 2017
20.63
20.63
20.61
20.63
2,079
+0.00(+0.00%)
Feb 09, 2017
20.47
20.63
20.47
20.63
2,131
+0.21(+1.04%)
Feb 08, 2017
20.45
20.45
20.42
20.42
415
-0.19(-0.94%)
Feb 07, 2017
20.67
20.67
20.61
20.61
3,053
-0.18(-0.89%)
Feb 06, 2017
20.80
20.80
20.80
20.80
317
-0.14(-0.67%)
Feb 02, 2017
20.94
5
+0.01(+0.05%)
Feb 01, 2017
20.93
20.93
20.93
20.93
1,668
+0.04(+0.17%)
Jan 30, 2017
20.89
5
-0.10(-0.49%)
Jan 27, 2017
20.99
20.99
20.99
20.99
165
+0.02(+0.09%)
Jan 26, 2017
21.02
21.11
20.98
20.98
6,038
+0.39(+1.88%)
Jan 23, 2017
20.59
10
-0.22(-1.07%)
Jan 20, 2017
20.83
20.83
20.81
20.81
270
-0.05(-0.23%)
Jan 19, 2017
20.88
20.90
20.83
20.86
9,274
+0.47(+2.32%)
Jan 17, 2017
20.39
20.39
20.39
0
-0.20(-0.99%)
Jan 13, 2017
20.59
20.59
20.59
0
+0.12(+0.61%)
Jan 12, 2017
20.47
20.47
20.47
20.47
206
-0.11(-0.51%)
Jan 10, 2017
20.57
20.57
20.57
0
+0.04(+0.18%)
Jan 09, 2017
20.55
20.55
20.54
20.54
1,189
-0.03(-0.16%)
Jan 05, 2017
20.57
20.57
20.57
0
-0.25(-1.21%)
Jan 04, 2017
20.95
20.95
20.82
20.82
415
-0.35(-1.64%)
Jan 03, 2017
21.17
21.17
21.17
21.17
1,040
+0.18(+0.85%)
Dec 30, 2016
20.99
20.99
20.99
0
-0.04(-0.21%)
Dec 28, 2016
21.03
21.03
21.03
0
-0.24(-1.12%)
Dec 27, 2016
21.30
21.30
21.27
21.27
1,455
+0.16(+0.77%)
Dec 23, 2016
21.11
21.11
21.11
0
-0.06(-0.27%)
Dec 21, 2016
21.17
21.17
21.17
0
-0.15(-0.72%)
Dec 20, 2016
21.22
21.64
21.22
21.32
4,012
+0.46(+2.21%)
Dec 19, 2016
20.86
20.86
20.86
20.86
592
-0.37(-1.72%)
Dec 15, 2016
21.23
8
+0.13(+0.59%)
Dec 14, 2016
21.08
21.10
21.08
21.10
837
-0.15(-0.72%)
Dec 13, 2016
21.20
21.31
21.20
21.25
4,354
-0.08(-0.36%)
Dec 12, 2016
21.47
21.47
21.33
21.33
737
-0.02(-0.09%)
Dec 09, 2016
21.35
21.35
21.35
21.35
1,044
+0.31(+1.46%)
Dec 08, 2016
21.05
21.08
21.04
21.04
2,604
+0.21(+1.03%)
Dec 07, 2016
20.83
20.83
20.83
20.83
317
-0.16(-0.74%)
Dec 06, 2016
20.99
20.99
20.98
20.98
837
+0.08(+0.38%)
Dec 05, 2016
20.90
20.90
20.90
20.90
1,044
-0.11(-0.52%)
Dec 02, 2016
21.55
21.55
21.01
21.01
3,540
-0.25(-1.18%)
Dec 01, 2016
21.16
21.26
21.16
21.26
2,474
+0.28(+1.33%)
Nov 30, 2016
20.98
20.98
20.98
20.98
1,044
+0.40(+1.96%)
Nov 29, 2016
20.73
20.73
20.58
20.58
1,982
-0.17(-0.83%)
Nov 28, 2016
20.79
20.79
20.66
20.75
7,712
-0.03(-0.14%)
Nov 25, 2016
20.83
20.83
20.78
20.78
322
-0.09(-0.41%)
Nov 23, 2016
20.87
20.87
20.87
0
+0.09(+0.45%)
Nov 22, 2016
20.76
20.79
20.76
20.78
594
+0.01(+0.06%)
Nov 21, 2016
20.76
20.86
20.74
20.76
6,449
-0.09(-0.41%)
Nov 18, 2016
20.64
20.86
20.64
20.85
6,959
+0.10(+0.46%)
Nov 17, 2016
20.67
20.76
20.65
20.75
2,421
+0.20(+0.96%)
Nov 16, 2016
20.56
20.56
20.56
20.56
236
-0.06(-0.28%)
Nov 15, 2016
20.61
20.61
20.61
20.61
578
-0.16(-0.77%)
Nov 14, 2016
21.01
21.01
20.71
20.77
3,852
+0.09(+0.45%)
Nov 11, 2016
20.62
20.68
20.62
20.68
904
+0.29(+1.42%)
Nov 10, 2016
20.41
20.41
20.32
20.39
367,469
+0.26(+1.31%)
Nov 09, 2016
19.62
20.18
19.62
20.13
1,117
+0.81(+4.19%)
Nov 03, 2016
19.32
10
-0.11(-0.56%)
Nov 01, 2016
19.43
11
+0.12(+0.60%)
Oct 31, 2016
19.39
19.39
19.28
19.31
1,767
+0.08(+0.40%)
Oct 27, 2016
19.23
19.23
19.23
0
+0.22(+1.16%)
Oct 24, 2016
19.02
19.02
19.00
19.01
4
+0.11(+0.56%)
Oct 20, 2016
18.88
18.91
18.91
18.91
415
-0.12(-0.63%)
Oct 18, 2016
19.03
19.03
19.03
19.03
103
-0.06(-0.33%)
Oct 17, 2016
18.95
19.12
18.95
19.09
935
+0.03(+0.16%)
Oct 14, 2016
19.12
19.13
19.06
19.06
623
+0.10(+0.50%)
Oct 13, 2016
18.75
18.97
18.75
18.97
3,327
+0.06(+0.31%)
Oct 10, 2016
18.91
18.95
18.91
18.91
2
+0.00(+0.00%)
Oct 06, 2016
18.91
18.91
18.91
18.91
4
+0.46(+2.50%)
Oct 03, 2016
18.45
18.45
18.45
18.45
311
+0.19(+1.04%)
Sep 30, 2016
18.26
18.26
18.26
18.26
0
+0.00(+0.00%)
Sep 29, 2016
18.25
18.26
18.25
18.26
2,807
-0.02(-0.09%)
Sep 28, 2016
18.27
18.27
18.27
18.27
259
+0.00(+0.03%)
Sep 27, 2016
18.31
18.31
18.27
18.27
1,450
-0.20(-1.07%)
Sep 26, 2016
18.47
18.47
18.47
18.47
103
-0.39(-2.09%)
Sep 21, 2016
18.85
18.86
18.86
18.86
207
+0.02(+0.10%)
Sep 20, 2016
18.84
18.84
18.84
18.84
415
-0.13(-0.66%)
Sep 15, 2016
18.99
18.97
18.97
18.97
311
+0.19(+1.02%)
Sep 12, 2016
18.70
18.77
18.77
18.77
1,767
+0.40(+2.20%)
Sep 08, 2016
18.37
18.37
18.37
18.37
31
+0.04(+0.21%)
Aug 26, 2016
18.27
18.33
18.33
18.33
415
-0.04(-0.20%)
Aug 19, 2016
18.43
18.37
18.37
18.37
1,351
-0.01(-0.06%)
Aug 05, 2016
18.38
18.38
18.38
18.38
8,006
+0.00(+0.02%)
Aug 02, 2016
18.38
18.37
18.37
18.37
207
+0.14(+0.77%)
Jul 27, 2016
18.27
18.27
18.23
18.23
39
-0.12(-0.67%)
Jul 26, 2016
18.33
18.36
18.33
18.36
1,616
-0.02(-0.09%)
Jul 25, 2016
18.34
18.38
18.34
18.38
727
-0.33(-1.77%)
Jul 20, 2016
18.71
18.71
18.71
18.71
415
+0.29(+1.57%)
Jul 19, 2016
18.42
18.42
18.42
18.42
246
+0.05(+0.26%)
Jul 18, 2016
18.75
18.75
18.37
18.37
5,095
-0.08(-0.42%)
Jul 15, 2016
18.42
18.45
18.42
18.45
1,247
+0.40(+2.24%)
Jul 13, 2016
18.29
18.04
18.04
18.04
2,599
-0.15(-0.85%)
Jul 12, 2016
18.36
18.36
18.14
18.20
6,477
+0.28(+1.56%)
Jul 11, 2016
17.78
17.92
17.78
17.92
701
-0.03(-0.19%)
Jul 08, 2016
18.02
17.93
17.93
17.95
700
+0.03(+0.15%)
Jul 07, 2016
17.89
17.93
17.89
17.93
623
-0.02(-0.12%)
Jul 06, 2016
17.95
17.95
17.95
17.95
1,039
-0.27(-1.48%)
Jul 01, 2016
18.24
18.22
18.22
18.22
1,455
-0.28(-1.51%)
Jun 30, 2016
18.35
18.49
18.35
18.49
2,495
+0.00(+0.00%)
Jun 29, 2016
18.49
18.49
18.49
18.49
207
+0.04(+0.21%)
Jun 28, 2016
18.46
18.46
18.46
18.46
103
-0.39(-2.09%)
Jun 24, 2016
18.90
18.85
18.85
18.85
2,599
-0.26(-1.36%)
Jun 20, 2016
19.11
19.11
19.11
19.11
415
+0.39(+2.11%)
Jun 16, 2016
18.71
18.72
18.72
18.72
2,703
-0.18(-0.97%)
Jun 14, 2016
18.90
18.90
18.90
18.90
1,039
-0.08(-0.41%)
Jun 10, 2016
19.04
18.97
18.97
18.97
935
-0.12(-0.61%)
Jun 09, 2016
19.14
19.14
19.09
19.09
894
-0.20(-1.05%)
Jun 08, 2016
19.29
19.29
19.29
19.29
2,079
+0.00(+0.00%)
Jun 06, 2016
19.81
19.29
19.29
19.29
311
-0.03(-0.17%)
Jun 03, 2016
19.33
19.34
19.33
19.33
1,975
-0.48(-2.40%)
May 31, 2016
19.82
19.80
19.80
19.80
1,039
-0.01(-0.05%)
May 26, 2016
19.75
19.81
19.81
19.81
623
+0.03(+0.15%)
May 23, 2016
19.78
19.78
19.78
19.78
4,159
-0.01(-0.05%)
May 20, 2016
19.79
19.79
19.79
19.79
103
-0.06(-0.29%)
May 19, 2016
19.89
19.89
19.85
19.85
2,079
+0.22(+1.12%)
May 16, 2016
19.69
19.63
19.63
19.63
519
-0.07(-0.34%)
May 10, 2016
19.70
19.70
19.70
19.70
103
-0.05(-0.24%)
May 06, 2016
19.22
19.74
19.74
19.74
831
+0.04(+0.19%)
May 05, 2016
19.72
19.72
19.71
19.71
519
-0.35(-1.72%)
May 02, 2016
20.05
20.05
20.05
20.05
103
-0.06(-0.31%)
Apr 28, 2016
20.12
20.12
20.12
20.12
103
-0.10(-0.49%)
Apr 27, 2016
20.22
20.22
20.22
20.22
2,461
-0.10(-0.47%)
Apr 26, 2016
20.31
20.31
20.31
20.31
311
+0.50(+2.50%)
Apr 19, 2016
19.85
19.82
19.82
19.82
1,455
+0.06(+0.32%)
Apr 18, 2016
19.75
19.75
19.75
19.75
381
+0.05(+0.28%)
Apr 14, 2016
19.72
19.70
19.70
19.70
519
+0.22(+1.15%)
Apr 07, 2016
19.50
19.51
19.48
19.48
57
-0.32(-1.61%)
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
.