$26.52 -0.94 (%) Direxion Trust Shs Direxion Daily 20+ Yr Treasury Bear 3X Shares - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TMV historical data

Date Open High Low Close Volume
3/27/201527.1827.1826.4626.52364,424
3/26/201526.5827.6726.5327.46736,527
3/25/201525.5326.3025.5326.28360,069
3/24/201526.1226.3125.6325.63403,118
3/23/201526.1826.6126.1726.39281,629
3/20/201526.5126.5326.2026.26449,857
3/19/201526.4827.0426.2626.69708,360
3/18/201527.3828.2026.3226.34931,442
3/17/201528.2528.4427.9027.98452,560
3/16/201528.7029.1328.5328.70544,035
3/13/201529.5029.6828.9329.53471,090
3/11/201529.9029.9929.0429.20746,142
3/10/201530.1130.2729.7629.89803,601
3/9/201531.0731.5230.9331.11804,156
3/6/201531.1332.3731.0331.991,398,500
3/5/201529.8830.2829.5929.97419,709
3/4/201529.5630.0929.5029.82373,988
3/3/201529.5929.9329.2629.93608,907
3/2/201528.2229.6628.1829.58676,759
2/27/201528.3928.8927.9928.05720,351
2/26/201528.0028.8127.6128.76693,538
2/25/201528.1628.4027.5627.67636,633
2/24/201529.4229.7027.9428.04892,263
2/23/201529.7429.7429.0329.23784,738
2/20/201529.8330.5929.1530.141,325,440
2/19/201530.0730.4929.5930.48629,724
2/18/201530.0130.3029.3929.96940,812
2/17/201529.4530.6729.3230.441,071,090
2/13/201528.2729.2028.2729.17523,968
2/12/201528.1528.3027.6128.30359,164
2/11/201528.1628.6127.7728.02423,906
2/10/201527.8428.3027.6728.12514,552
2/9/201526.7627.4726.7327.47541,025
2/6/201526.6927.5526.5427.331,125,040
2/5/201525.6026.0825.4825.94585,959
2/4/201525.9326.1025.0525.19550,482
2/3/201524.7225.3924.6425.26592,415
2/2/201524.1624.2123.5623.78625,253
1/30/201523.8424.1223.4223.531,098,020
1/29/201524.7125.0724.4224.84550,220
1/28/201525.5725.5724.0124.40750,699
1/27/201525.0025.8724.7225.63672,783
1/26/201525.4825.9425.2825.78451,381
1/23/201525.8725.9025.3325.56607,145
1/22/201526.0027.0025.9126.69975,490
1/21/201525.3226.6125.1326.36808,177
1/20/201525.9926.0025.4025.49814,570
1/16/201525.8926.6525.7326.58832,070
1/15/201526.8526.9325.5025.55999,775
1/14/201526.3226.9326.0426.871,051,820
1/13/201527.7427.9026.9927.47793,981
1/12/201528.0428.0427.1827.47514,277
1/9/201529.2529.3327.9427.97725,852
1/8/201528.5029.0628.4628.911,218,970
1/6/201528.2828.6227.1027.651,669,040
1/5/201530.2230.2229.0429.26994,057
1/2/201531.5131.5530.4430.72832,592
12/31/201431.8931.9531.5631.73736,549
12/30/201431.7532.0531.5331.95562,976
12/29/201432.5332.6231.9332.19387,849
12/26/201432.8533.2732.8032.95509,498
12/24/201434.0734.1933.2633.26250,688
12/23/201432.4133.9332.3433.89553,759
12/22/201432.4332.5631.8931.94647,237
12/19/201433.2033.2832.0832.14894,722
12/18/201432.9733.4232.8333.241,329,100
12/17/201431.4332.2531.2131.771,399,580
12/16/201431.1231.9130.8730.971,436,970
12/15/201432.5032.6331.6632.121,036,410
12/12/201432.6733.0031.9332.00982,876
12/11/201434.0334.4033.4433.47809,026
12/10/201434.5234.5833.4933.72587,172
12/9/201434.1934.7133.8834.48619,649
12/8/201436.0536.1434.8335.11384,869
12/5/201435.9436.9035.9436.34659,136
12/4/201436.7536.8035.7935.82269,583
12/3/201437.1937.3036.6836.69301,051
12/2/201436.6737.1536.6537.11426,045
12/1/201435.0436.1134.9736.04614,331
11/28/201435.7335.7935.3335.44389,975
11/26/201436.2636.3936.0736.37356,761
11/25/201437.4837.4936.5936.69438,231
11/24/201438.1438.2037.5437.59285,928
11/21/201438.2038.2737.6337.67513,259
11/20/201437.8738.6937.8438.44560,324
11/19/201438.8839.0238.2338.94359,655
11/18/201438.4938.6338.2438.31244,600
11/17/201438.0338.9038.0338.58440,464
11/14/201438.9739.0838.2338.37455,886
11/13/201439.1039.3638.6538.89483,850
11/12/201438.6339.3838.3039.20426,525
11/11/201439.3039.4739.0239.06179,727
11/10/201438.3339.2638.3039.18552,587
11/7/201439.1339.1938.1438.17597,771
11/6/201439.2939.5838.9839.49773,200
11/5/201439.0139.0938.5738.70419,744
11/4/201438.5138.8538.0338.62321,228
11/3/201439.0539.6838.7838.91602,625
10/31/201438.8539.3738.5338.99652,914
10/30/201437.9538.6937.7838.66690,818
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center