Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

41.08 -0.70 (-1.68%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 121.84 124.46 120.38 123.39 109,540 -0.14(-0.11%)
Sep 27, 2012 122.49 124.67 121.89 123.53 109,223 +2.48(+2.05%)
Sep 26, 2012 122.53 122.72 120.91 121.05 142,611 -3.89(-3.12%)
Sep 25, 2012 128.03 129.97 124.90 124.94 143,291 -3.96(-3.07%)
Sep 24, 2012 129.79 129.90 128.26 128.91 107,674 -2.83(-2.15%)
Sep 21, 2012 134.72 134.91 131.64 131.74 152,684 -0.79(-0.59%)
Sep 20, 2012 130.09 133.87 129.53 132.52 148,633 -1.21(-0.90%)
Sep 19, 2012 132.69 135.14 132.57 133.73 154,281 -2.57(-1.89%)
Sep 18, 2012 134.77 137.41 134.17 136.30 116,748 -1.99(-1.44%)
Sep 17, 2012 141.40 141.68 137.64 138.29 125,246 -5.19(-3.62%)
Sep 14, 2012 138.66 144.16 138.38 143.48 371,697 +10.75(+8.10%)
Sep 13, 2012 130.11 137.04 128.33 132.73 297,745 +1.51(+1.15%)
Sep 12, 2012 130.65 132.31 130.12 131.22 169,814 +4.59(+3.62%)
Sep 11, 2012 125.20 127.40 124.97 126.64 149,514 +2.29(+1.84%)
Sep 10, 2012 126.34 126.73 124.34 124.34 108,592 -0.83(-0.67%)
Sep 07, 2012 118.92 125.51 118.76 125.18 150,957 +1.78(+1.45%)
Sep 06, 2012 120.94 123.69 120.94 123.39 141,235 +5.72(+4.86%)
Sep 05, 2012 117.53 118.13 116.33 117.67 90,903 +1.83(+1.58%)
Sep 04, 2012 117.14 117.51 115.21 115.84 113,771 -0.90(-0.77%)
Aug 31, 2012 121.33 121.33 115.81 116.74 138,791 -4.19(-3.47%)
Aug 30, 2012 119.87 121.45 119.38 120.94 66,988 -1.62(-1.32%)
Aug 29, 2012 121.84 123.67 121.84 122.56 77,122 +0.46(+0.38%)
Aug 27, 2012 122.67 122.91 121.35 122.09 76,595 -2.11(-1.69%)
Aug 24, 2012 122.17 124.62 122.03 124.20 79,984 +0.27(+0.22%)
Aug 23, 2012 124.58 124.69 123.32 123.93 125,558 -1.62(-1.29%)
Aug 22, 2012 128.38 129.30 125.13 125.55 225,361 -6.67(-5.05%)
Aug 21, 2012 135.05 137.71 131.90 132.22 138,231 -1.65(-1.23%)
Aug 20, 2012 134.96 134.96 132.69 133.87 112,737 -0.86(-0.64%)
Aug 17, 2012 135.26 135.47 132.87 134.72 171,871 -1.95(-1.42%)
Aug 16, 2012 132.75 138.22 131.85 136.67 147,401 +3.57(+2.68%)
Aug 15, 2012 130.18 133.77 129.72 133.10 226,987 +5.28(+4.13%)
Aug 14, 2012 127.42 127.91 126.08 127.82 116,967 +4.88(+3.97%)
Aug 13, 2012 121.17 122.94 120.33 122.94 49,031 +0.68(+0.56%)
Aug 10, 2012 120.91 122.56 120.50 122.26 74,042 -1.88(-1.51%)
Aug 09, 2012 125.13 128.03 123.58 124.13 127,731 +0.37(+0.30%)
Aug 08, 2012 121.01 124.20 120.33 123.76 130,425 +1.76(+1.44%)
Aug 07, 2012 121.61 123.14 121.14 122.00 140,341 +4.54(+3.87%)
Aug 06, 2012 116.83 117.76 115.63 117.46 50,621 -0.11(-0.10%)
Aug 03, 2012 116.46 119.34 115.54 117.58 194,383 +5.28(+4.70%)
Aug 02, 2012 111.97 113.17 109.14 112.29 152,348 -1.76(-1.54%)
Aug 01, 2012 114.80 115.75 111.81 114.05 101,528 +1.53(+1.36%)
Jul 31, 2012 112.29 115.42 111.98 112.53 104,515 -0.74(-0.65%)
Jul 30, 2012 116.07 116.35 113.13 113.27 135,706 -2.62(-2.26%)
Jul 27, 2012 112.18 119.52 111.99 115.89 325,743 +6.26(+5.71%)
Jul 26, 2012 108.35 109.70 107.68 109.63 136,540 +2.83(+2.65%)
Jul 25, 2012 107.98 108.35 106.55 106.80 72,583 -0.79(-0.73%)
Jul 24, 2012 111.23 111.34 106.97 107.59 108,804 -2.55(-2.31%)
Jul 23, 2012 108.84 110.78 108.56 110.14 79,194 -2.09(-1.86%)
Jul 20, 2012 113.34 113.71 111.46 112.22 105,929 -4.01(-3.45%)
Jul 19, 2012 116.37 117.30 114.70 116.23 112,578 +0.86(+0.74%)
Jul 18, 2012 114.22 115.58 114.12 115.38 80,759 -0.19(-0.16%)
Jul 17, 2012 114.36 115.86 112.94 115.56 119,874 +2.57(+2.28%)
Jul 16, 2012 111.62 113.47 110.83 112.99 123,447 -1.72(-1.50%)
Jul 13, 2012 114.56 116.12 114.45 114.70 100,252 +0.83(+0.73%)
Jul 12, 2012 115.07 115.31 113.61 113.87 231,294 -2.46(-2.11%)
Jul 11, 2012 116.28 117.06 114.01 116.33 133,378 -0.33(-0.28%)
Jul 10, 2012 118.34 118.64 115.86 116.65 98,620 -0.76(-0.65%)
Jul 09, 2012 119.75 120.33 117.28 117.41 101,523 -3.29(-2.73%)
Jul 06, 2012 121.84 121.88 120.17 120.70 157,784 -3.27(-2.64%)
Jul 05, 2012 125.85 125.97 122.81 123.97 84,353 -2.09(-1.65%)
Jul 03, 2012 123.88 126.10 123.83 126.06 99,029 +2.97(+2.41%)
Jul 02, 2012 125.80 125.80 120.29 123.09 136,040 -4.03(-3.17%)
Jun 29, 2012 127.77 128.65 125.87 127.12 135,237 +4.80(+3.92%)
Jun 28, 2012 120.96 122.53 120.61 122.33 67,565 -1.00(-0.81%)
Jun 27, 2012 123.18 124.67 122.58 123.32 86,535 -0.56(-0.45%)
Jun 26, 2012 124.64 124.97 122.08 123.88 96,444 +1.39(+1.13%)
Jun 25, 2012 123.97 124.20 121.89 122.49 96,129 -5.47(-4.27%)
Jun 22, 2012 125.50 128.07 124.60 127.96 74,021 +4.75(+3.86%)
Jun 21, 2012 125.45 125.55 121.50 123.21 89,977 -1.90(-1.52%)
Jun 20, 2012 129.58 131.06 123.81 125.11 219,090 -1.88(-1.48%)
Jun 19, 2012 124.62 127.26 124.32 126.98 132,403 +4.75(+3.89%)
Jun 18, 2012 122.07 124.58 121.52 122.23 132,267 -2.09(-1.68%)
Jun 15, 2012 123.81 125.04 122.95 124.32 129,803 -2.09(-1.65%)
Jun 14, 2012 125.57 127.96 124.74 126.41 113,482 +0.44(+0.35%)
Jun 13, 2012 128.98 130.60 124.63 125.97 141,612 -3.80(-2.93%)
Jun 12, 2012 128.75 130.14 126.87 129.76 150,284 +3.52(+2.79%)
Jun 11, 2012 129.46 129.46 125.02 126.24 164,412 -1.91(-1.49%)
Jun 08, 2012 123.35 130.00 122.74 128.15 171,729 +0.21(+0.17%)
Jun 07, 2012 129.67 130.55 126.43 127.93 317,620 -0.53(-0.41%)
Jun 06, 2012 121.45 128.48 121.42 128.47 509,686 +7.21(+5.94%)
Jun 05, 2012 118.87 121.35 118.64 121.26 372,531 +4.80(+4.12%)
Jun 04, 2012 116.67 117.72 114.52 116.46 301,379 +2.32(+2.03%)
Jun 01, 2012 118.27 119.34 113.92 114.14 1,017,564 -8.72(-7.09%)
May 31, 2012 124.58 125.52 118.36 122.86 614,888 -4.43(-3.48%)
May 30, 2012 129.90 130.04 126.66 127.29 459,377 -10.29(-7.48%)
May 29, 2012 136.49 137.67 135.09 137.57 162,769 +1.18(+0.87%)
May 25, 2012 136.30 137.27 135.93 136.39 97,190 -1.53(-1.11%)
May 24, 2012 137.09 138.62 136.21 137.92 215,287 +1.53(+1.12%)
May 23, 2012 135.97 136.56 132.73 136.39 267,476 -2.94(-2.11%)
May 22, 2012 138.80 140.98 138.29 139.34 252,927 +4.45(+3.30%)
May 21, 2012 135.05 135.92 133.24 134.89 242,915 +0.95(+0.71%)
May 18, 2012 137.11 137.55 133.24 133.94 330,390 -0.29(-0.22%)
May 17, 2012 141.63 141.63 133.82 134.23 515,147 -7.52(-5.30%)
May 16, 2012 145.34 146.26 141.10 141.75 202,962 -1.09(-0.76%)
May 15, 2012 144.97 145.89 142.74 142.83 200,257 -1.90(-1.31%)
May 14, 2012 145.85 146.87 144.22 144.73 326,068 -6.47(-4.28%)
May 11, 2012 151.15 159.96 150.76 151.20 231,640 -3.71(-2.39%)
May 10, 2012 156.92 159.10 154.58 154.91 212,604 +1.34(+0.88%)
May 09, 2012 151.36 155.23 150.90 153.56 187,306 -0.35(-0.23%)
May 08, 2012 154.31 154.44 151.04 153.91 254,196 -2.55(-1.63%)
May 07, 2012 155.86 156.92 155.25 156.46 133,606 -0.12(-0.07%)
May 04, 2012 159.22 159.52 156.41 156.58 200,615 -3.68(-2.30%)
May 03, 2012 162.83 162.99 159.80 160.26 92,196 +0.05(+0.03%)
May 02, 2012 160.35 162.19 159.94 160.21 127,903 -3.45(-2.11%)
May 01, 2012 159.70 165.15 158.73 163.67 133,660 +2.36(+1.46%)
Apr 30, 2012 160.21 161.72 159.43 161.30 127,753 -0.07(-0.04%)
Apr 27, 2012 162.48 163.37 161.14 161.37 102,737 -0.49(-0.30%)
Apr 26, 2012 160.84 164.29 160.68 161.86 131,801 -2.73(-1.66%)
Apr 25, 2012 165.03 168.09 161.74 164.59 296,423 +2.48(+1.53%)
Apr 24, 2012 160.31 162.32 159.59 162.11 115,306 +3.20(+2.01%)
Apr 23, 2012 158.29 159.43 156.99 158.92 202,812 -3.43(-2.11%)
Apr 20, 2012 164.55 165.59 162.25 162.34 126,700 -0.35(-0.21%)
Apr 19, 2012 161.79 162.69 160.96 162.69 135,271 -0.32(-0.20%)
Apr 18, 2012 162.72 163.90 162.39 163.02 86,984 -1.44(-0.87%)
Apr 17, 2012 164.94 165.94 163.64 164.45 124,908 +0.25(+0.16%)
Apr 16, 2012 164.27 164.66 160.31 164.20 173,892 +0.58(+0.35%)
Apr 13, 2012 166.63 166.79 163.32 163.62 238,748 -8.37(-4.86%)
Apr 12, 2012 168.88 172.63 168.62 171.99 236,895 +2.27(+1.34%)
Apr 11, 2012 168.69 170.22 167.30 169.71 179,475 +5.86(+3.58%)
Apr 10, 2012 168.00 168.65 162.09 163.85 334,002 -5.93(-3.49%)
Apr 09, 2012 169.83 171.22 168.69 169.78 296,081 -12.84(-7.03%)
Apr 05, 2012 182.00 185.36 181.69 182.62 126,860 -4.05(-2.17%)
Apr 04, 2012 188.53 190.25 186.68 186.68 154,473 -7.83(-4.02%)
Apr 03, 2012 182.74 194.74 180.63 194.50 235,216 +9.40(+5.08%)
Apr 02, 2012 182.76 186.75 181.30 185.10 158,149 -3.03(-1.61%)
Mar 30, 2012 178.84 188.21 178.43 188.14 171,157 +8.83(+4.92%)
Mar 29, 2012 179.66 181.88 178.89 179.31 137,494 -4.09(-2.23%)
Mar 28, 2012 185.26 185.38 180.22 183.40 96,440 +0.83(+0.45%)
Mar 27, 2012 185.89 186.07 181.39 182.57 225,750 -4.01(-2.15%)
Mar 26, 2012 185.75 190.66 184.85 186.58 143,464 +2.72(+1.48%)
Mar 23, 2012 186.44 186.49 182.97 183.87 183,454 -5.61(-2.96%)
Mar 22, 2012 188.72 190.52 188.01 189.48 156,407 -1.65(-0.86%)
Mar 21, 2012 196.08 196.35 190.54 191.12 213,186 -6.63(-3.35%)
Mar 20, 2012 198.49 201.60 196.13 197.75 256,096 -2.25(-1.12%)
Mar 19, 2012 193.53 202.25 193.05 200.00 274,106 +6.60(+3.41%)
Mar 16, 2012 198.29 199.75 193.35 193.40 234,833 -1.14(-0.58%)
Mar 15, 2012 196.13 196.27 191.75 194.53 342,973 -0.65(-0.33%)
Mar 14, 2012 187.32 195.71 187.28 195.18 500,463 +13.67(+7.53%)
Mar 13, 2012 175.51 181.74 174.95 181.51 266,901 +9.13(+5.30%)
Mar 12, 2012 170.97 172.89 170.15 172.38 58,110 -0.44(-0.25%)
Mar 09, 2012 174.77 177.27 172.63 172.82 136,843 -0.60(-0.35%)
Mar 08, 2012 171.15 173.98 170.06 173.42 158,726 +5.03(+2.99%)
Mar 07, 2012 166.19 168.95 165.64 168.39 132,312 +2.64(+1.59%)
Mar 06, 2012 166.33 166.33 163.44 165.75 126,524 -5.79(-3.37%)
Mar 05, 2012 168.60 171.57 166.61 171.54 157,665 +3.72(+2.22%)
Mar 02, 2012 170.18 170.41 166.38 167.81 146,075 -4.61(-2.67%)
Mar 01, 2012 172.12 174.86 170.09 172.43 328,716 +4.59(+2.73%)
Feb 29, 2012 164.18 169.88 163.89 167.84 249,188 +2.92(+1.77%)
Feb 28, 2012 162.00 165.80 160.98 164.92 142,773 +1.72(+1.05%)
Feb 27, 2012 163.60 165.03 162.09 163.20 211,219 -4.80(-2.85%)
Feb 24, 2012 169.06 170.18 167.49 168.00 99,284 -3.13(-1.83%)
Feb 23, 2012 173.88 174.72 169.16 171.13 122,218 -0.28(-0.16%)
Feb 22, 2012 175.18 175.41 171.22 171.41 125,953 -6.47(-3.63%)
Feb 21, 2012 175.92 179.42 175.32 177.87 165,559 +5.49(+3.19%)
Feb 17, 2012 175.46 175.83 172.24 172.38 141,460 +0.25(+0.15%)
Feb 16, 2012 169.27 174.12 168.00 172.12 197,715 +3.89(+2.31%)
Feb 15, 2012 167.77 168.37 165.22 168.23 115,662 +0.86(+0.51%)
Feb 14, 2012 168.49 169.48 165.03 167.37 147,839 -2.80(-1.65%)
Feb 13, 2012 172.17 173.00 168.95 170.18 126,915 -0.67(-0.39%)
Feb 10, 2012 171.43 172.68 169.16 170.85 153,556 -6.65(-3.75%)
Feb 09, 2012 175.78 181.30 175.14 177.50 245,211 +4.03(+2.32%)
Feb 08, 2012 174.26 175.30 171.82 173.47 177,791 -0.56(-0.32%)
Feb 07, 2012 172.47 176.18 171.54 174.02 142,018 +6.16(+3.67%)
Feb 06, 2012 172.59 173.98 167.58 167.86 139,185 -4.96(-2.87%)
Feb 03, 2012 173.47 175.51 172.17 172.82 191,335 +10.20(+6.27%)
Feb 02, 2012 163.29 164.52 161.34 162.62 54,966 +0.11(+0.07%)
Feb 01, 2012 160.19 163.83 159.75 162.51 138,932 +5.17(+3.28%)
Jan 31, 2012 163.81 163.81 156.81 157.34 185,189 -5.40(-3.32%)
Jan 30, 2012 161.23 163.25 158.87 162.74 152,610 -5.89(-3.49%)
Jan 27, 2012 169.88 173.14 167.95 168.62 60,431 -1.95(-1.14%)
Jan 26, 2012 175.14 175.41 170.32 170.57 117,702 -7.00(-3.94%)
Jan 25, 2012 177.85 178.68 166.84 177.57 306,214 +1.33(+0.75%)
Jan 24, 2012 175.09 179.19 175.09 176.25 97,932 -0.79(-0.45%)
Jan 23, 2012 177.59 180.05 175.30 177.04 141,336 +3.27(+1.88%)
Jan 20, 2012 170.69 173.91 169.74 173.77 163,717 +5.72(+3.41%)
Jan 19, 2012 163.99 169.78 163.09 168.05 152,065 +6.44(+3.99%)
Jan 18, 2012 155.58 161.67 155.19 161.60 114,827 +5.54(+3.55%)
Jan 17, 2012 157.90 158.29 155.16 156.07 81,145 -2.06(-1.30%)
Jan 13, 2012 157.16 158.29 155.02 158.13 161,578 -4.82(-2.96%)
Jan 12, 2012 162.07 164.73 159.91 162.95 139,688 +0.60(+0.37%)
Jan 11, 2012 165.91 165.94 161.51 162.34 151,684 -6.67(-3.95%)
Jan 10, 2012 171.28 171.34 166.68 169.02 76,429 +1.04(+0.62%)
Jan 09, 2012 168.23 168.86 163.74 167.98 78,000 +0.76(+0.46%)
Jan 06, 2012 171.50 171.50 166.12 167.21 105,759 -4.08(-2.38%)
Jan 05, 2012 169.69 172.24 165.68 171.29 117,794 +1.16(+0.68%)
Jan 04, 2012 165.10 171.59 165.10 170.13 134,822 +12.65(+8.03%)
Dec 30, 2011 157.13 158.73 156.16 157.48 98,769 -1.48(-0.93%)
Dec 29, 2011 160.58 162.17 158.10 158.96 52,797 -0.79(-0.49%)
Dec 28, 2011 167.88 167.91 158.15 159.75 111,788 -9.73(-5.74%)
Dec 27, 2011 171.50 172.82 169.48 169.48 56,304 -2.29(-1.34%)
Dec 23, 2011 170.48 173.91 170.06 171.78 76,632 +3.41(+2.02%)
Dec 21, 2011 162.02 168.37 161.49 168.37 212,471 +6.77(+4.19%)
Dec 20, 2011 154.98 162.25 154.98 161.60 342,439 +11.05(+7.34%)
Dec 19, 2011 156.21 156.53 150.00 150.55 172,220 -6.05(-3.86%)
Dec 16, 2011 160.19 160.49 155.25 156.60 178,870 -5.31(-3.28%)
Dec 15, 2011 163.06 164.15 160.63 161.91 97,574 +1.55(+0.96%)
Dec 14, 2011 167.03 168.28 160.36 160.36 188,163 -9.77(-5.74%)
Dec 13, 2011 177.87 178.54 167.81 170.13 121,185 -4.96(-2.83%)
Dec 12, 2011 175.48 176.53 172.70 175.09 129,530 -5.68(-3.14%)
Dec 09, 2011 170.83 181.23 170.62 180.77 111,414 +10.61(+6.24%)
Dec 08, 2011 177.27 178.26 169.71 170.15 121,322 -6.53(-3.70%)
Dec 07, 2011 178.78 180.78 174.65 176.69 73,719 -2.39(-1.33%)
Dec 06, 2011 176.53 181.19 174.58 179.08 172,172 +5.21(+3.00%)
Dec 05, 2011 180.49 180.70 172.24 173.86 145,955 +0.74(+0.43%)
Dec 02, 2011 182.44 182.57 172.96 173.12 138,708 -7.53(-4.17%)
Dec 01, 2011 183.83 185.84 179.59 180.65 176,835 +2.13(+1.19%)
Nov 30, 2011 176.04 180.63 175.02 178.52 212,024 +8.55(+5.03%)
Nov 29, 2011 168.90 172.75 165.26 169.97 306,848 +3.89(+2.34%)
Nov 28, 2011 174.49 174.81 164.25 166.08 212,439 +0.51(+0.31%)
Nov 25, 2011 161.81 165.91 161.70 165.57 139,799 +6.58(+4.14%)
Nov 23, 2011 164.50 165.17 156.99 158.99 169,685 -4.82(-2.94%)
Nov 22, 2011 167.98 170.11 163.64 163.81 176,131 -5.72(-3.38%)
Nov 21, 2011 167.91 169.95 166.49 169.53 209,804 -3.01(-1.75%)
Nov 18, 2011 173.21 176.90 171.68 172.54 322,884 -0.05(-0.03%)
Nov 17, 2011 178.06 178.31 168.88 172.59 432,796 -4.12(-2.33%)
Nov 16, 2011 179.08 182.32 176.64 176.71 382,893 -4.75(-2.62%)
Nov 15, 2011 180.00 184.50 176.55 181.46 324,902 +0.39(+0.22%)
Nov 14, 2011 186.24 187.09 180.37 181.07 472,782 -9.01(-4.74%)
Nov 11, 2011 189.43 190.59 187.48 190.08 151,212 +3.80(+2.04%)
Nov 10, 2011 184.59 191.71 180.81 186.28 1,355,929 +7.97(+4.47%)
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.