20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

34.54 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 149.17 150.32 143.33 143.75 294,569 -7.66(-5.06%)
Jun 26, 2013 149.35 153.43 149.28 151.41 244,022 -2.80(-1.82%)
Jun 25, 2013 149.97 154.30 149.55 154.21 211,489 +3.69(+2.45%)
Jun 24, 2013 154.45 154.81 148.03 150.52 627,349 -1.67(-1.10%)
Jun 21, 2013 145.01 152.30 144.26 152.19 704,376 +7.51(+5.19%)
Jun 20, 2013 143.02 148.55 141.31 144.68 716,898 +6.95(+5.05%)
Jun 19, 2013 132.29 139.82 132.20 137.73 438,014 +3.89(+2.90%)
Jun 18, 2013 135.53 135.86 132.51 133.84 134,292 -0.27(-0.20%)
Jun 17, 2013 131.22 134.80 131.22 134.11 173,599 +2.04(+1.55%)
Jun 14, 2013 131.40 132.07 129.16 132.07 200,341 +0.53(+0.41%)
Jun 13, 2013 135.00 135.49 131.02 131.53 398,796 -6.17(-4.48%)
Jun 12, 2013 135.53 137.84 132.55 137.71 229,163 +5.40(+4.08%)
Jun 11, 2013 138.33 138.72 132.20 132.31 295,287 -4.60(-3.36%)
Jun 10, 2013 136.44 137.71 135.04 136.91 176,376 +2.33(+1.73%)
Jun 07, 2013 131.64 134.75 129.45 134.58 385,429 +6.22(+4.85%)
Jun 06, 2013 129.22 130.82 123.23 128.36 294,355 +0.38(+0.29%)
Jun 05, 2013 131.47 131.91 127.87 127.98 201,425 -5.73(-4.29%)
Jun 04, 2013 132.64 133.71 130.87 133.71 224,050 +4.02(+3.10%)
Jun 03, 2013 133.49 133.49 127.51 129.69 296,789 -2.18(-1.65%)
May 31, 2013 130.18 136.26 130.11 131.87 351,117 +1.16(+0.88%)
May 30, 2013 129.53 131.62 128.95 130.71 185,961 +0.78(+0.60%)
May 29, 2013 131.31 132.09 129.60 129.93 261,931 -4.22(-3.15%)
May 28, 2013 127.16 134.24 126.67 134.15 440,921 +9.33(+7.47%)
May 24, 2013 124.36 125.07 122.89 124.83 85,729 -0.82(-0.65%)
May 23, 2013 123.76 128.27 123.52 125.65 213,196 -1.51(-1.19%)
May 22, 2013 121.07 128.20 119.69 127.16 490,954 +5.31(+4.36%)
May 21, 2013 124.74 126.42 121.80 121.85 256,869 -2.84(-2.28%)
May 20, 2013 122.63 125.22 122.34 124.69 140,144 +0.44(+0.36%)
May 17, 2013 121.72 124.60 121.07 124.25 218,400 +4.33(+3.61%)
May 16, 2013 121.74 121.89 118.69 119.92 204,057 -3.89(-3.14%)
May 15, 2013 123.09 126.67 122.49 123.80 328,581 +1.67(+1.36%)
May 13, 2013 122.16 122.92 121.23 122.14 250,757 +2.69(+2.25%)
May 10, 2013 116.61 122.11 116.52 119.45 273,606 +3.47(+2.99%)
May 09, 2013 114.32 116.01 112.17 115.98 160,305 +0.82(+0.71%)
May 08, 2013 115.21 115.45 113.65 115.16 124,592 -0.20(-0.17%)
May 07, 2013 115.50 115.78 114.60 115.36 148,943 +1.24(+1.09%)
May 06, 2013 112.56 115.08 112.50 114.12 135,324 +0.71(+0.63%)
May 03, 2013 110.30 113.61 105.77 113.41 338,203 +7.64(+7.22%)
May 02, 2013 106.55 106.77 105.57 105.77 111,156 +0.20(+0.19%)
May 01, 2013 107.14 107.14 104.92 105.57 306,764 -3.47(-3.18%)
Apr 30, 2013 108.21 109.70 107.12 109.03 113,861 +0.00(+0.00%)
Apr 29, 2013 107.41 109.59 107.02 109.03 138,431 +1.00(+0.92%)
Apr 26, 2013 108.52 110.85 107.59 108.03 203,367 -2.82(-2.54%)
Apr 25, 2013 111.10 111.39 110.70 110.85 121,842 +1.29(+1.17%)
Apr 24, 2013 110.61 110.94 109.54 109.57 75,605 -0.69(-0.62%)
Apr 23, 2013 108.28 110.72 106.99 110.25 221,001 +1.00(+0.92%)
Apr 22, 2013 109.45 109.94 108.28 109.25 132,280 -0.27(-0.24%)
Apr 19, 2013 109.28 110.03 109.14 109.52 154,569 +0.69(+0.63%)
Apr 18, 2013 109.74 110.10 108.57 108.83 240,750 -0.93(-0.85%)
Apr 17, 2013 111.05 111.05 107.70 109.77 261,322 -2.09(-1.87%)
Apr 16, 2013 112.10 112.19 110.50 111.85 139,887 +2.38(+2.17%)
Apr 15, 2013 111.63 112.32 109.12 109.48 270,580 -2.82(-2.51%)
Apr 12, 2013 113.90 115.14 112.17 112.30 189,616 -5.24(-4.46%)
Apr 11, 2013 117.27 118.16 116.45 117.54 116,114 -0.47(-0.39%)
Apr 10, 2013 116.30 118.16 116.07 118.01 229,615 +4.44(+3.91%)
Apr 09, 2013 112.34 114.09 111.72 113.56 258,070 +0.91(+0.81%)
Apr 08, 2013 110.70 112.90 110.01 112.65 232,913 +2.33(+2.11%)
Apr 05, 2013 110.08 110.70 108.44 110.32 790,265 -7.06(-6.02%)
Apr 04, 2013 119.89 120.12 117.27 117.38 335,078 -4.33(-3.56%)
Apr 03, 2013 123.80 123.89 120.69 121.72 279,761 -3.29(-2.63%)
Apr 02, 2013 124.56 125.58 124.36 125.00 112,188 +1.47(+1.19%)
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.