Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

38.68 +1.64 (+4.43%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 166.59 168.60 168.60 168.60 189,708 +2.80(+1.69%)
Dec 30, 2013 167.49 167.84 165.36 165.80 110,594 -3.42(-2.02%)
Dec 27, 2013 167.88 169.69 166.63 169.22 130,143 +1.56(+0.93%)
Dec 26, 2013 166.49 168.21 166.42 167.65 125,447 +1.83(+1.10%)
Dec 24, 2013 164.11 166.06 163.57 165.82 154,386 +3.73(+2.30%)
Dec 23, 2013 160.31 162.11 158.73 162.09 146,874 +2.50(+1.57%)
Dec 20, 2013 162.11 163.92 159.26 159.59 330,865 -7.49(-4.48%)
Dec 19, 2013 166.35 168.21 165.51 167.07 123,784 +0.35(+0.21%)
Dec 18, 2013 166.31 168.23 162.18 166.72 402,008 +2.50(+1.52%)
Dec 17, 2013 167.42 167.61 163.71 164.22 119,860 -1.95(-1.17%)
Dec 16, 2013 162.90 166.93 162.32 166.17 122,431 +1.44(+0.87%)
Dec 13, 2013 165.01 166.61 164.20 164.73 112,984 -2.34(-1.40%)
Dec 12, 2013 165.68 167.47 165.06 167.07 136,054 +1.67(+1.01%)
Dec 11, 2013 163.23 165.64 162.16 165.40 138,428 +3.82(+2.37%)
Dec 10, 2013 161.77 163.76 161.35 161.58 159,103 -3.62(-2.19%)
Dec 09, 2013 166.35 166.70 164.80 165.20 82,734 -1.27(-0.77%)
Dec 06, 2013 168.14 169.09 166.03 166.47 207,217 -2.25(-1.33%)
Dec 05, 2013 168.53 169.77 166.72 168.72 177,980 +1.48(+0.89%)
Dec 04, 2013 167.26 168.93 165.96 167.24 180,851 +4.33(+2.66%)
Dec 03, 2013 162.93 163.90 161.63 162.90 102,725 -1.69(-1.03%)
Dec 02, 2013 162.00 165.08 162.00 164.59 149,102 +4.38(+2.73%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.