Skip to main content

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

112.50 -3.26 (-2.82%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 701.89 710.38 710.38 710.38 45,025 +11.81(+1.69%)
Dec 30, 2013 705.70 707.16 696.72 698.57 26,248 -14.40(-2.02%)
Dec 27, 2013 707.36 714.97 702.09 712.97 30,888 +6.59(+0.93%)
Dec 26, 2013 701.50 708.72 701.21 706.38 29,773 +7.71(+1.10%)
Dec 24, 2013 691.44 699.69 689.20 698.67 36,641 +15.72(+2.30%)
Dec 23, 2013 675.43 683.05 668.79 682.95 34,859 +10.54(+1.57%)
Dec 20, 2013 683.05 690.66 671.04 672.40 78,527 -31.54(-4.48%)
Dec 19, 2013 700.91 708.72 697.38 703.94 29,378 +1.47(+0.21%)
Dec 18, 2013 700.72 708.81 683.34 702.48 95,412 +10.54(+1.52%)
Dec 17, 2013 705.40 706.18 689.78 691.93 28,447 -8.20(-1.17%)
Dec 16, 2013 686.37 703.35 683.92 700.13 29,057 +6.05(+0.87%)
Dec 13, 2013 695.25 701.98 691.83 694.08 26,815 -9.86(-1.40%)
Dec 12, 2013 698.08 705.60 695.44 703.94 32,291 +7.03(+1.01%)
Dec 11, 2013 687.73 697.89 683.25 696.91 32,854 +16.11(+2.37%)
Dec 10, 2013 681.58 689.98 679.82 680.80 37,761 -15.23(-2.19%)
Dec 09, 2013 700.91 702.38 694.37 696.03 19,636 -5.37(-0.77%)
Dec 06, 2013 708.43 712.43 699.55 701.40 49,180 -9.47(-1.33%)
Dec 05, 2013 710.09 715.30 702.48 710.87 42,241 +6.25(+0.89%)
Dec 04, 2013 704.72 711.75 699.24 704.62 42,923 +18.26(+2.66%)
Dec 03, 2013 686.46 690.56 681.00 686.37 24,380 -7.13(-1.03%)
Dec 02, 2013 682.56 695.54 682.56 693.49 35,387 +18.45(+2.73%)
Nov 29, 2013 685.29 687.15 674.45 675.04 20,333 -3.03(-0.45%)
Nov 27, 2013 673.58 687.24 672.99 678.07 24,045 +2.64(+0.39%)
Nov 26, 2013 677.68 677.68 668.79 675.43 41,036 -7.22(-1.06%)
Nov 25, 2013 690.27 690.56 678.16 682.65 19,465 -6.74(-0.98%)
Nov 22, 2013 697.20 697.50 684.32 689.39 40,971 -19.43(-2.74%)
Nov 21, 2013 717.71 724.93 703.84 708.82 44,006 -2.78(-0.39%)
Nov 20, 2013 681.00 714.58 672.50 711.60 58,814 +34.32(+5.07%)
Nov 19, 2013 669.77 680.51 666.84 677.29 24,855 +14.06(+2.12%)
Nov 18, 2013 676.60 676.60 661.86 663.23 46,415 -12.01(-1.78%)
Nov 15, 2013 675.72 683.44 674.55 675.24 24,807 -4.00(-0.59%)
Nov 14, 2013 683.44 686.46 667.13 679.24 57,328 -21.38(-3.05%)
Nov 12, 2013 704.82 706.18 698.28 700.62 28,363 -9.27(-1.31%)
Nov 11, 2013 699.45 710.09 698.08 709.89 20,226 +9.47(+1.35%)
Nov 08, 2013 690.95 701.50 688.42 700.42 78,985 +45.89(+7.01%)
Nov 07, 2013 672.21 673.09 653.27 654.54 21,383 -16.99(-2.53%)
Nov 06, 2013 673.67 679.08 670.36 671.52 32,703 -2.05(-0.30%)
Nov 05, 2013 658.44 673.58 657.86 673.58 51,021 +23.63(+3.64%)
Nov 04, 2013 647.31 651.12 642.81 649.95 20,205 -1.56(-0.24%)
Nov 01, 2013 638.33 652.39 637.35 651.51 44,372 +20.21(+3.20%)
Oct 31, 2013 626.71 640.18 625.05 631.30 22,344 -4.49(-0.71%)
Oct 30, 2013 626.03 639.21 621.15 635.79 25,938 +11.72(+1.88%)
Oct 29, 2013 631.69 633.15 624.08 624.08 20,884 -2.48(-0.40%)
Oct 28, 2013 625.64 627.30 618.90 626.55 15,926 +5.60(+0.90%)
Oct 25, 2013 624.08 624.08 617.44 620.95 16,141 -6.93(-1.10%)
Oct 24, 2013 615.87 628.18 615.00 627.88 27,263 +6.74(+1.08%)
Oct 23, 2013 625.54 625.54 613.43 621.15 36,793 -7.13(-1.13%)
Oct 22, 2013 633.74 634.33 623.68 628.27 61,088 -21.58(-3.32%)
Oct 21, 2013 646.73 653.95 645.95 649.85 25,428 +6.44(+1.00%)
Oct 18, 2013 641.94 644.68 635.69 643.41 57,646 -4.69(-0.72%)
Oct 17, 2013 654.05 657.66 642.14 648.09 57,930 -18.06(-2.71%)
Oct 16, 2013 694.18 697.37 666.06 666.15 50,421 -25.48(-3.68%)
Oct 15, 2013 680.90 692.22 677.48 691.64 20,438 +1.17(+0.17%)
Oct 14, 2013 675.72 695.64 671.23 690.47 16,551 +15.82(+2.34%)
Oct 11, 2013 662.45 675.14 659.96 674.65 30,461 +0.49(+0.07%)
Oct 10, 2013 687.24 693.00 673.28 674.16 39,438 -3.32(-0.49%)
Oct 09, 2013 666.84 677.77 665.67 677.48 32,306 +16.01(+2.42%)
Oct 08, 2013 664.69 667.77 655.13 661.47 23,580 -0.88(-0.13%)
Oct 07, 2013 660.98 665.73 658.44 662.35 29,595 -7.62(-1.14%)
Oct 04, 2013 671.23 677.19 669.08 669.96 31,222 +0.39(+0.06%)
Oct 03, 2013 669.08 670.74 657.56 669.57 35,996 +3.12(+0.47%)
Oct 02, 2013 666.55 669.67 656.10 666.45 32,979 -1.86(-0.28%)
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.