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 )

37.04 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	155.62	156.83	149.53	149.97	282,346	-7.99(-5.06%)
Jun 26, 2013	155.81	160.07	155.74	157.96	233,896	-2.92(-1.82%)
Jun 25, 2013	156.46	160.98	156.02	160.89	202,713	+3.85(+2.45%)
Jun 24, 2013	161.14	161.51	154.44	157.04	601,318	-1.74(-1.10%)
Jun 21, 2013	151.29	158.89	150.50	158.78	675,149	+7.83(+5.19%)
Jun 20, 2013	149.21	154.98	147.42	150.94	687,152	+7.25(+5.05%)
Jun 19, 2013	138.01	145.87	137.92	143.69	419,840	+4.06(+2.90%)
Jun 18, 2013	141.40	141.74	138.25	139.64	128,719	-0.28(-0.20%)
Jun 17, 2013	136.90	140.63	136.90	139.91	166,396	+2.13(+1.55%)
Jun 14, 2013	137.09	137.78	134.75	137.78	192,028	+0.56(+0.41%)
Jun 13, 2013	140.84	141.35	136.69	137.23	382,248	-6.44(-4.48%)
Jun 12, 2013	141.40	143.81	138.29	143.67	219,654	+5.63(+4.08%)
Jun 11, 2013	144.32	144.73	137.92	138.04	283,035	-4.80(-3.36%)
Jun 10, 2013	142.35	143.67	140.89	142.83	169,057	+2.43(+1.73%)
Jun 07, 2013	137.34	140.59	135.05	140.40	369,437	+6.49(+4.84%)
Jun 06, 2013	134.82	136.49	128.56	133.91	282,141	+0.39(+0.30%)
Jun 05, 2013	137.16	137.62	133.40	133.52	193,067	-5.98(-4.29%)
Jun 04, 2013	138.38	139.50	136.53	139.50	214,754	+4.19(+3.10%)
Jun 03, 2013	139.27	139.27	133.03	135.30	284,474	-2.27(-1.65%)
May 31, 2013	135.81	142.16	135.74	137.57	336,548	+1.21(+0.88%)
May 30, 2013	135.14	137.32	134.54	136.37	178,245	+0.81(+0.60%)
May 29, 2013	137.00	137.81	135.21	135.56	251,063	-4.40(-3.15%)
May 28, 2013	132.66	140.05	132.15	139.96	422,625	+9.73(+7.47%)
May 24, 2013	129.74	130.48	128.21	130.23	82,172	-0.86(-0.65%)
May 23, 2013	129.12	133.82	128.86	131.09	204,350	-1.58(-1.19%)
May 22, 2013	126.31	133.75	124.88	132.66	470,583	+5.54(+4.36%)
May 21, 2013	130.14	131.90	127.08	127.12	246,211	-2.97(-2.28%)
May 20, 2013	127.93	130.64	127.63	130.09	134,329	+0.46(+0.36%)
May 17, 2013	126.98	130.00	126.31	129.63	209,337	+4.52(+3.61%)
May 16, 2013	127.01	127.17	123.83	125.11	195,590	-4.06(-3.14%)
May 15, 2013	128.42	132.15	127.80	129.16	314,947	+1.74(+1.36%)
May 13, 2013	127.45	128.24	126.48	127.42	240,352	+2.80(+2.25%)
May 10, 2013	121.66	127.40	121.56	124.62	262,253	+3.61(+2.99%)
May 09, 2013	119.27	121.03	117.02	121.01	153,653	+0.86(+0.71%)
May 08, 2013	120.19	120.45	118.57	120.15	119,422	-0.21(-0.17%)
May 07, 2013	120.50	120.80	119.56	120.36	142,763	+1.30(+1.09%)
May 06, 2013	117.44	120.07	117.37	119.06	129,709	+0.74(+0.63%)
May 03, 2013	115.07	118.53	110.35	118.32	324,170	+7.97(+7.22%)
May 02, 2013	111.16	111.39	110.14	110.35	106,544	+0.21(+0.19%)
May 01, 2013	111.78	111.78	109.46	110.14	294,035	-3.61(-3.18%)
Apr 30, 2013	112.90	114.45	111.76	113.75	109,136	+0.00(+0.00%)
Apr 29, 2013	112.06	114.33	111.65	113.75	132,687	+1.04(+0.93%)
Apr 26, 2013	113.22	115.65	112.25	112.71	194,929	-2.94(-2.54%)
Apr 25, 2013	115.91	116.21	115.50	115.65	116,787	+1.34(+1.17%)
Apr 24, 2013	115.40	115.75	114.29	114.31	72,468	-0.72(-0.62%)
Apr 23, 2013	112.97	115.51	111.62	115.03	211,831	+1.04(+0.91%)
Apr 22, 2013	114.19	114.70	112.97	113.98	126,792	-0.28(-0.24%)
Apr 19, 2013	114.01	114.80	113.87	114.26	148,155	+0.72(+0.63%)
Apr 18, 2013	114.50	114.86	113.27	113.54	230,761	-0.97(-0.85%)
Apr 17, 2013	115.86	115.86	112.36	114.52	250,479	-2.18(-1.87%)
Apr 16, 2013	116.95	117.04	115.28	116.70	134,083	+2.48(+2.17%)
Apr 15, 2013	116.46	117.18	113.85	114.22	259,353	-2.94(-2.51%)
Apr 12, 2013	118.83	120.12	117.02	117.16	181,749	-5.47(-4.46%)
Apr 11, 2013	122.35	123.28	121.49	122.63	111,296	-0.49(-0.40%)
Apr 10, 2013	121.33	123.28	121.10	123.11	220,088	+4.63(+3.91%)
Apr 09, 2013	117.21	119.03	116.56	118.48	247,362	+0.95(+0.81%)
Apr 08, 2013	115.49	117.79	114.77	117.53	223,248	+2.43(+2.11%)
Apr 05, 2013	114.84	115.49	113.13	115.10	757,475	-7.37(-6.02%)
Apr 04, 2013	125.08	125.32	122.35	122.47	321,174	-4.52(-3.56%)
Apr 03, 2013	129.16	129.25	125.92	126.98	268,152	-3.43(-2.63%)
Apr 02, 2013	129.95	131.02	129.74	130.41	107,533	+1.53(+1.19%)

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