TMV Historical Prices | Direxion Daily 30-Yr Treasury B Stock

Dow

0.80% Nasdaq

0.97%

Direxion Daily 20+ Yr Trsy Bear 3X Shrs (TMV)

-NYSEArca

55.94 1.95(3.61%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	54.80	56.10	54.51	55.94	485,100	55.94
May 16, 2013	54.81	54.88	53.44	53.99	453,300	53.99
May 15, 2013	55.42	57.03	55.15	55.74	729,900	55.74
May 14, 2013	54.23	56.87	54.23	56.82	655,100	56.82
May 13, 2013	55.00	55.34	54.58	54.99	557,000	54.99
May 10, 2013	52.50	54.98	52.46	53.78	607,800	53.78
May 9, 2013	51.47	52.23	50.50	52.22	356,100	52.22
May 8, 2013	51.87	51.98	51.17	51.85	276,800	51.85
May 7, 2013	52.00	52.13	51.60	51.94	330,900	51.94
May 6, 2013	50.68	51.81	50.65	51.38	300,600	51.38
May 3, 2013	49.66	51.15	49.61	51.06	751,200	51.06
May 2, 2013	47.97	48.07	47.53	47.62	246,900	47.62
May 1, 2013	48.24	48.24	47.24	47.53	681,400	47.53
Apr 30, 2013	48.72	49.39	48.23	49.09	252,900	49.09
Apr 29, 2013	48.36	49.34	48.18	49.09	307,500	49.09
Apr 26, 2013	48.86	49.03	48.44	48.64	451,500	48.64
Apr 25, 2013	50.02	50.15	49.84	49.91	270,700	49.91
Apr 24, 2013	49.80	49.95	49.32	49.33	168,000	49.33
Apr 23, 2013	48.75	49.85	48.17	49.64	490,900	49.64
Apr 22, 2013	49.28	49.50	48.75	49.19	293,900	49.19
Apr 19, 2013	49.20	49.54	49.14	49.31	343,400	49.31
Apr 18, 2013	49.41	49.57	48.88	49.00	534,800	49.00
Apr 17, 2013	50.00	50.00	48.49	49.42	580,500	49.42
Apr 16, 2013	50.47	50.51	49.75	50.36	310,800	50.36
Apr 15, 2013	50.26	50.57	49.13	49.29	601,000	49.29
Apr 12, 2013	51.28	51.84	50.50	50.56	421,200	50.56
Apr 11, 2013	52.80	53.20	52.43	52.92	257,900	52.92
Apr 10, 2013	52.36	53.20	52.26	53.13	510,000	53.13
Apr 9, 2013	50.58	51.37	50.30	51.13	573,200	51.13
Apr 8, 2013	49.79	50.83	49.53	50.72	517,400	50.72
Apr 5, 2013	49.56	49.84	48.82	49.67	1,755,300	49.67
Apr 4, 2013	53.98	54.08	52.80	52.85	744,300	52.85
Apr 3, 2013	55.74	55.78	54.34	54.80	622,000	54.80
Apr 2, 2013	56.08	56.54	55.99	56.28	249,200	56.28
Apr 1, 2013	56.90	56.92	55.60	55.62	247,900	55.62
Mar 28, 2013	56.41	57.00	55.92	56.90	208,500	56.90
Mar 27, 2013	56.19	56.33	55.47	56.10	687,200	56.10
Mar 26, 2013	58.25	58.40	57.18	57.57	321,800	57.57
Mar 25, 2013	58.40	58.55	56.96	57.77	413,500	57.77
Mar 22, 2013	57.57	58.37	57.35	57.67	248,900	57.67
Mar 21, 2013	58.31	58.84	57.74	57.75	342,600	57.75
Mar 20, 2013	58.62	59.49	58.18	59.39	379,600	59.39
Mar 19, 2013	58.52	58.65	56.88	57.54	467,600	57.54
Mar 18, 2013	58.46	59.47	58.38	58.77	548,600	58.77
Mar 15, 2013	60.85	60.85	59.95	60.22	360,800	60.22
Mar 14, 2013	61.25	61.33	60.31	60.94	322,600	60.94
Mar 13, 2013	60.94	61.27	60.19	60.46	260,900	60.46
Mar 12, 2013	60.94	60.97	60.12	60.26	245,700	60.26
Mar 11, 2013	61.20	61.76	61.00	61.65	174,500	61.65
Mar 8, 2013	61.60	61.97	60.83	61.73	728,000	61.73
Mar 7, 2013	59.19	59.97	59.11	59.91	437,500	59.91
Mar 6, 2013	58.15	58.57	57.65	58.53	318,100	58.53
Mar 5, 2013	56.84	57.39	56.66	56.99	239,400	56.99
Mar 4, 2013	55.86	56.54	55.56	56.49	113,200	56.49
Mar 1, 2013	55.73	56.19	55.22	55.65	286,900	55.65
Feb 28, 2013	56.74	57.38	56.37	56.63	261,100	56.63
Feb 27, 2013	55.21	57.32	55.15	56.84	432,200	56.84
Feb 26, 2013	56.32	56.52	55.00	56.43	544,100	56.43
Feb 25, 2013	59.94	60.05	55.43	55.45	876,100	55.45
Feb 22, 2013	59.04	59.18	58.51	58.93	363,000	58.93
Feb 21, 2013	59.25	59.39	58.55	59.15	510,000	59.15
Feb 20, 2013	61.19	61.24	60.00	60.14	529,000	60.14
Feb 19, 2013	59.25	60.80	59.17	60.68	311,600	60.68
Feb 15, 2013	59.52	60.45	59.48	59.88	280,100	59.88
Feb 14, 2013	60.28	60.61	59.05	59.41	380,900	59.41
Feb 13, 2013	60.98	61.36	60.30	60.94	320,300	60.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TMV

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily 20+ Yr Trsy Bear 3X Shrs (TMV)