Skip to main content

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

127.18 +1.37 (+1.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 487.68 496.37 486.80 495.88 15,019 +4.20(+0.85%)
Nov 29, 2012 495.00 497.35 488.17 491.68 21,329 +0.10(+0.02%)
Nov 28, 2012 482.12 492.07 479.38 491.59 29,102 +1.27(+0.26%)
Nov 27, 2012 494.22 496.37 488.85 490.32 12,580 -6.15(-1.24%)
Nov 26, 2012 491.39 496.47 487.29 496.47 19,512 -6.74(-1.34%)
Nov 23, 2012 501.84 504.18 500.37 503.20 7,187 +1.56(+0.31%)
Nov 21, 2012 503.30 505.55 500.76 501.64 17,933 +1.07(+0.21%)
Nov 20, 2012 488.66 501.15 486.61 500.57 15,198 +14.55(+2.99%)
Nov 19, 2012 489.44 490.51 484.85 486.02 27,503 +8.49(+1.78%)
Nov 16, 2012 478.70 479.19 469.24 477.53 18,827 +0.88(+0.18%)
Nov 15, 2012 481.33 482.69 471.72 476.65 22,779 +1.62(+0.34%)
Nov 14, 2012 486.70 487.10 473.82 475.03 19,331 -0.94(-0.20%)
Nov 13, 2012 473.33 482.72 473.33 475.96 19,397 -4.88(-1.02%)
Nov 12, 2012 484.26 485.44 478.41 480.85 12,568 -2.44(-0.51%)
Nov 09, 2012 487.39 492.66 483.29 483.29 43,930 -1.56(-0.32%)
Nov 08, 2012 510.23 514.34 484.85 484.85 41,095 -22.55(-4.44%)
Nov 07, 2012 508.57 510.53 500.57 507.40 91,874 -29.39(-5.47%)
Nov 06, 2012 527.80 536.99 523.51 536.79 35,021 +14.65(+2.80%)
Nov 05, 2012 524.20 524.59 518.92 522.15 17,616 -9.57(-1.80%)
Nov 02, 2012 544.60 544.60 531.13 531.71 15,553 +1.76(+0.33%)
Nov 01, 2012 525.66 533.47 523.71 529.96 16,509 +8.01(+1.53%)
Oct 31, 2012 529.57 530.44 516.87 521.95 22,233 -8.88(-1.67%)
Oct 26, 2012 545.97 530.84 530.84 530.84 27,213 -23.82(-4.30%)
Oct 25, 2012 559.83 562.15 546.36 554.66 22,063 +8.10(+1.48%)
Oct 24, 2012 541.77 546.65 536.11 546.55 21,295 +14.94(+2.81%)
Oct 23, 2012 539.91 540.30 530.74 531.62 31,095 -12.89(-2.37%)
Oct 19, 2012 564.13 564.44 543.62 544.50 31,903 -22.94(-4.04%)
Oct 18, 2012 553.39 570.96 548.21 567.45 29,083 +9.96(+1.79%)
Oct 17, 2012 553.39 561.10 552.02 557.49 36,976 +14.84(+2.73%)
Oct 16, 2012 530.44 543.10 530.44 542.65 28,858 +21.94(+4.21%)
Oct 15, 2012 520.39 524.10 515.51 520.71 15,273 +3.15(+0.61%)
Oct 12, 2012 515.90 519.90 507.46 517.56 25,827 -4.00(-0.77%)
Oct 11, 2012 543.43 544.60 521.56 521.56 32,826 -11.13(-2.09%)
Oct 10, 2012 550.85 553.19 531.13 532.69 26,170 -11.23(-2.06%)
Oct 09, 2012 550.46 551.83 541.18 543.92 15,219 +3.71(+0.69%)
Oct 08, 2012 543.53 547.63 539.82 540.21 15,119 -14.84(-2.67%)
Oct 05, 2012 549.87 558.27 548.80 555.05 46,947 +20.11(+3.76%)
Oct 04, 2012 525.47 536.79 521.37 534.94 36,241 +19.33(+3.75%)
Oct 03, 2012 519.80 523.32 515.60 515.60 18,406 -0.68(-0.13%)
Oct 02, 2012 520.39 521.36 512.77 516.29 14,401 +2.15(+0.42%)
Oct 01, 2012 519.71 526.42 513.29 514.14 22,407 -5.76(-1.11%)
Sep 28, 2012 513.36 524.38 507.21 519.90 25,998 -0.59(-0.11%)
Sep 27, 2012 516.09 525.27 513.55 520.49 25,922 +10.45(+2.05%)
Sep 26, 2012 516.29 517.07 509.45 510.04 33,847 -16.40(-3.12%)
Sep 25, 2012 539.43 547.63 526.25 526.44 34,008 -16.70(-3.07%)
Sep 24, 2012 546.85 547.34 540.40 543.14 25,555 -11.91(-2.15%)
Sep 21, 2012 567.64 568.42 554.66 555.05 36,237 -3.32(-0.59%)
Sep 20, 2012 548.12 564.03 545.77 558.37 35,276 -5.08(-0.90%)
Sep 19, 2012 559.05 569.40 558.56 563.45 36,617 -10.84(-1.89%)
Sep 18, 2012 567.84 578.97 565.30 574.28 27,708 -8.40(-1.44%)
Sep 17, 2012 595.76 596.93 579.95 582.68 29,725 -21.87(-3.62%)
Sep 14, 2012 584.24 607.38 583.07 604.55 88,218 +45.30(+8.10%)
Sep 13, 2012 548.21 577.41 540.70 559.25 70,666 +6.35(+1.15%)
Sep 12, 2012 550.46 557.49 548.25 552.90 40,303 +19.33(+3.62%)
Sep 11, 2012 527.51 536.79 526.54 533.57 35,485 +9.67(+1.84%)
Sep 10, 2012 532.30 533.98 523.90 523.90 25,773 -3.51(-0.67%)
Sep 07, 2012 501.06 528.82 500.38 527.42 35,828 +7.52(+1.45%)
Sep 06, 2012 509.55 521.17 509.55 519.90 33,520 +24.12(+4.86%)
Sep 05, 2012 495.20 497.74 490.13 495.78 21,575 +7.71(+1.58%)
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.