Skip to main content

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

100.42 -2.15 (-2.10%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 71.89 72.76 72.76 72.76 439,600 +1.21(+1.69%)
Dec 30, 2013 72.28 72.43 71.36 71.55 256,273 -1.48(-2.02%)
Dec 27, 2013 72.45 73.23 71.91 73.03 301,574 +0.68(+0.93%)
Dec 26, 2013 71.85 72.59 71.82 72.35 290,692 +0.79(+1.10%)
Dec 24, 2013 70.82 71.67 70.59 71.56 357,749 +1.61(+2.30%)
Dec 23, 2013 69.18 69.96 68.50 69.95 340,342 +1.08(+1.57%)
Dec 20, 2013 69.96 70.74 68.73 68.87 766,693 -3.23(-4.48%)
Dec 19, 2013 71.79 72.59 71.43 72.10 286,838 +0.15(+0.21%)
Dec 18, 2013 71.77 72.60 69.99 71.95 931,547 +1.08(+1.52%)
Dec 17, 2013 72.25 72.33 70.65 70.87 277,744 -0.84(-1.17%)
Dec 16, 2013 70.30 72.04 70.05 71.71 283,702 +0.62(+0.87%)
Dec 13, 2013 71.21 71.90 70.86 71.09 261,812 -1.01(-1.40%)
Dec 12, 2013 71.50 72.27 71.23 72.10 315,270 +0.72(+1.01%)
Dec 11, 2013 70.44 71.48 69.98 71.38 320,771 +1.65(+2.37%)
Dec 10, 2013 69.81 70.67 69.63 69.73 368,681 -1.56(-2.19%)
Dec 09, 2013 71.79 71.94 71.12 71.29 191,716 -0.55(-0.77%)
Dec 06, 2013 72.56 72.97 71.65 71.84 480,172 -0.97(-1.33%)
Dec 05, 2013 72.73 73.26 71.95 72.81 412,422 +0.64(+0.89%)
Dec 04, 2013 72.18 72.90 71.62 72.17 419,076 +1.87(+2.66%)
Dec 03, 2013 70.31 70.73 69.75 70.30 238,039 -0.73(-1.03%)
Dec 02, 2013 69.91 71.24 69.91 71.03 345,506 +1.89(+2.73%)
Nov 29, 2013 70.19 70.38 69.08 69.14 198,522 -0.31(-0.45%)
Nov 27, 2013 68.99 70.39 68.93 69.45 234,769 +0.27(+0.39%)
Nov 26, 2013 69.41 69.41 68.50 69.18 400,653 -0.74(-1.06%)
Nov 25, 2013 70.70 70.73 69.46 69.92 190,045 -0.69(-0.98%)
Nov 22, 2013 71.41 71.44 70.09 70.61 400,016 -1.99(-2.74%)
Nov 21, 2013 73.51 74.25 72.09 72.60 429,655 -0.29(-0.39%)
Nov 20, 2013 69.75 73.19 68.88 72.89 574,231 +3.52(+5.07%)
Nov 19, 2013 68.60 69.70 68.30 69.37 242,676 +1.44(+2.12%)
Nov 18, 2013 69.30 69.30 67.79 67.93 453,169 -1.23(-1.78%)
Nov 15, 2013 69.21 70.00 69.09 69.16 242,209 -0.41(-0.59%)
Nov 14, 2013 70.00 70.31 68.33 69.57 559,719 -2.19(-3.05%)
Nov 12, 2013 72.19 72.33 71.52 71.76 276,925 -0.95(-1.31%)
Nov 11, 2013 71.64 72.73 71.50 72.71 197,479 +0.97(+1.35%)
Nov 08, 2013 70.77 71.85 70.51 71.74 771,167 +4.70(+7.01%)
Nov 07, 2013 68.85 68.94 66.91 67.04 208,772 -1.74(-2.53%)
Nov 06, 2013 69.00 69.55 68.66 68.78 319,301 -0.21(-0.30%)
Nov 05, 2013 67.44 68.99 67.38 68.99 498,138 +2.42(+3.64%)
Nov 04, 2013 66.30 66.69 65.84 66.57 197,274 -0.16(-0.24%)
Nov 01, 2013 65.38 66.82 65.28 66.73 433,221 +2.07(+3.20%)
Oct 31, 2013 64.19 65.57 64.02 64.66 218,155 -0.46(-0.71%)
Oct 30, 2013 64.12 65.47 63.62 65.12 253,243 +1.20(+1.88%)
Oct 29, 2013 64.70 64.85 63.92 63.92 203,903 -0.25(-0.40%)
Oct 28, 2013 64.08 64.25 63.39 64.17 155,501 +0.57(+0.90%)
Oct 25, 2013 63.92 63.92 63.24 63.60 157,600 -0.71(-1.10%)
Oct 24, 2013 63.08 64.34 62.99 64.31 266,188 +0.69(+1.08%)
Oct 23, 2013 64.07 64.07 62.83 63.62 359,226 -0.73(-1.13%)
Oct 22, 2013 64.91 64.97 63.88 64.35 596,434 -2.21(-3.32%)
Oct 21, 2013 66.24 66.98 66.16 66.56 248,271 +0.66(+1.00%)
Oct 18, 2013 65.75 66.03 65.11 65.90 562,822 -0.48(-0.72%)
Oct 17, 2013 66.99 67.36 65.77 66.38 565,593 -1.85(-2.71%)
Oct 16, 2013 71.10 71.43 68.22 68.23 492,285 -2.61(-3.68%)
Oct 15, 2013 69.74 70.90 69.39 70.84 199,553 +0.12(+0.17%)
Oct 14, 2013 69.21 71.25 68.75 70.72 161,600 +1.62(+2.34%)
Oct 11, 2013 67.85 69.15 67.59 69.10 297,404 +0.05(+0.07%)
Oct 10, 2013 70.39 70.98 68.96 69.05 385,051 -0.34(-0.49%)
Oct 09, 2013 68.30 69.42 68.18 69.39 315,417 +1.64(+2.42%)
Oct 08, 2013 68.08 68.40 67.10 67.75 230,227 -0.09(-0.13%)
Oct 07, 2013 67.70 68.19 67.44 67.84 288,950 -0.78(-1.14%)
Oct 04, 2013 68.75 69.36 68.53 68.62 304,841 +0.04(+0.06%)
Oct 03, 2013 68.53 68.70 67.35 68.58 351,446 +0.32(+0.47%)
Oct 02, 2013 68.27 68.59 67.20 68.26 321,995 -0.19(-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.