Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

36.59 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	162.65	163.09	160.07	160.21	85,671	-0.72(-0.45%)
Nov 27, 2013	159.87	163.11	159.73	160.93	101,314	+0.63(+0.39%)
Nov 26, 2013	160.84	160.84	158.73	160.31	172,901	-1.71(-1.06%)
Nov 25, 2013	163.83	163.90	160.96	162.02	82,013	-1.60(-0.98%)
Nov 22, 2013	165.47	165.54	162.41	163.62	172,626	-4.61(-2.74%)
Nov 21, 2013	170.34	172.06	167.05	168.23	185,417	-0.66(-0.39%)
Nov 20, 2013	161.63	169.60	159.61	168.89	247,808	+8.14(+5.07%)
Nov 19, 2013	158.96	161.51	158.27	160.75	104,726	+3.34(+2.12%)
Nov 18, 2013	160.58	160.58	157.09	157.41	195,564	-2.85(-1.78%)
Nov 15, 2013	160.38	162.21	160.10	160.26	104,525	-0.95(-0.59%)
Nov 14, 2013	162.21	162.93	158.34	161.21	241,546	-5.07(-3.05%)
Nov 12, 2013	167.28	167.61	165.73	166.28	119,506	-2.20(-1.31%)
Nov 11, 2013	166.01	168.53	165.68	168.49	85,221	+2.25(+1.35%)
Nov 08, 2013	163.99	166.49	163.39	166.24	332,796	+10.89(+7.01%)
Nov 07, 2013	159.54	159.75	155.05	155.35	90,095	-4.03(-2.53%)
Nov 06, 2013	159.89	161.17	159.10	159.38	137,794	-0.49(-0.30%)
Nov 05, 2013	156.27	159.87	156.13	159.87	214,970	+5.61(+3.64%)
Nov 04, 2013	153.63	154.54	152.56	154.26	85,133	-0.37(-0.24%)
Nov 01, 2013	151.50	154.84	151.27	154.63	186,956	+4.80(+3.20%)
Oct 31, 2013	148.74	151.94	148.35	149.83	94,144	-1.07(-0.71%)
Oct 30, 2013	148.58	151.71	147.42	150.90	109,286	+2.78(+1.88%)
Oct 29, 2013	149.93	150.27	148.12	148.12	87,994	-0.59(-0.40%)
Oct 28, 2013	148.49	148.88	146.89	148.71	67,106	+1.33(+0.90%)
Oct 25, 2013	148.12	148.12	146.54	147.38	68,012	-1.64(-1.10%)
Oct 24, 2013	146.17	149.09	145.96	149.02	114,873	+1.60(+1.08%)
Oct 23, 2013	148.47	148.47	145.59	147.42	155,023	-1.69(-1.13%)
Oct 22, 2013	150.41	150.55	148.03	149.11	257,390	-5.12(-3.32%)
Oct 21, 2013	153.49	155.21	153.31	154.24	107,141	+1.53(+1.00%)
Oct 18, 2013	152.36	153.01	150.88	152.71	242,885	-1.11(-0.72%)
Oct 17, 2013	155.23	156.09	152.40	153.82	244,081	-4.29(-2.71%)
Oct 16, 2013	164.75	165.51	158.08	158.10	212,445	-6.05(-3.68%)
Oct 15, 2013	161.60	164.29	160.79	164.15	86,116	+0.28(+0.17%)
Oct 14, 2013	160.38	165.10	159.31	163.88	69,738	+3.75(+2.34%)
Oct 11, 2013	157.22	160.24	156.63	160.12	128,344	+0.12(+0.07%)
Oct 10, 2013	163.11	164.48	159.80	160.00	166,168	-0.79(-0.49%)
Oct 09, 2013	158.27	160.86	157.99	160.79	136,117	+3.80(+2.42%)
Oct 08, 2013	157.76	158.49	155.49	156.99	99,354	-0.21(-0.13%)
Oct 07, 2013	156.88	158.00	156.27	157.20	124,696	-1.81(-1.14%)
Oct 04, 2013	159.31	160.72	158.80	159.01	131,553	+0.09(+0.06%)
Oct 03, 2013	158.80	159.19	156.07	158.92	151,666	+0.74(+0.47%)
Oct 02, 2013	158.20	158.94	155.72	158.17	138,956	-0.44(-0.28%)
Oct 01, 2013	158.57	160.00	157.99	158.62	181,144	+1.76(+1.12%)
Sep 27, 2013	158.08	158.08	155.49	156.85	96,543	-0.90(-0.57%)
Sep 26, 2013	157.09	158.38	156.56	157.76	100,357	+3.13(+2.02%)
Sep 25, 2013	157.06	157.18	153.72	154.63	168,544	-1.25(-0.80%)
Sep 24, 2013	159.56	160.14	155.60	155.88	328,612	-5.08(-3.15%)
Sep 23, 2013	163.39	163.50	160.70	160.96	143,034	-3.45(-2.10%)
Sep 20, 2013	165.68	166.77	163.18	164.41	204,907	-2.64(-1.58%)
Sep 19, 2013	163.78	168.13	163.39	167.05	277,458	+2.59(+1.58%)
Sep 18, 2013	171.24	174.21	161.56	164.45	565,607	-6.30(-3.69%)
Sep 17, 2013	172.15	174.40	170.56	170.76	153,004	-4.22(-2.41%)
Sep 16, 2013	167.75	174.97	167.88	174.97	229,047	+3.43(+2.00%)
Sep 13, 2013	171.89	173.21	170.22	171.54	99,546	-2.20(-1.27%)
Sep 12, 2013	170.06	174.02	169.39	173.75	213,652	+0.72(+0.41%)
Sep 11, 2013	175.07	178.54	172.75	173.03	138,181	-4.70(-2.65%)
Sep 10, 2013	176.11	177.80	172.87	177.73	139,956	+3.62(+2.08%)
Sep 09, 2013	170.50	174.26	170.34	174.12	98,275	-0.21(-0.12%)
Sep 06, 2013	173.44	175.32	170.34	174.33	132,324	-2.64(-1.49%)
Sep 05, 2013	172.40	177.10	171.85	176.97	172,830	+6.98(+4.10%)
Sep 04, 2013	167.49	170.18	166.84	169.99	82,271	+1.30(+0.77%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices