Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
20+ Year Trsy Bull 3X Direxion ETF
(NY:
TMF
)
49.01
-2.89 (-5.57%)
Streaming Delayed Price
Updated: 2:32 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
7.370
7.418
7.321
7.395
347,334
+0.03(+0.46%)
Feb 25, 2011
7.237
7.366
7.219
7.361
524,136
+0.12(+1.69%)
Feb 24, 2011
7.225
7.309
7.175
7.239
577,614
+0.13(+1.79%)
Feb 23, 2011
7.087
7.196
7.010
7.112
1,203,587
+0.09(+1.23%)
Feb 22, 2011
6.817
7.048
6.779
7.026
804,512
+0.29(+4.27%)
Feb 18, 2011
6.715
6.740
6.637
6.738
530,230
-0.06(-0.90%)
Feb 17, 2011
6.851
6.876
6.772
6.799
500,126
+0.04(+0.54%)
Feb 16, 2011
6.815
6.917
6.701
6.763
515,114
-0.06(-0.93%)
Feb 15, 2011
6.740
6.838
6.704
6.826
292,797
+0.08(+1.21%)
Feb 14, 2011
6.688
6.819
6.688
6.745
747,387
+0.02(+0.34%)
Feb 11, 2011
6.633
6.736
6.572
6.722
1,078,887
+0.27(+4.20%)
Feb 10, 2011
6.615
6.649
6.451
6.451
1,097,168
-0.23(-3.45%)
Feb 09, 2011
6.562
6.770
6.447
6.681
1,237,848
+0.17(+2.58%)
Feb 08, 2011
6.704
6.747
6.497
6.513
1,986,175
-0.18(-2.64%)
Feb 07, 2011
6.568
6.699
6.537
6.690
1,056,218
+0.09(+1.30%)
Feb 04, 2011
6.749
6.781
6.587
6.604
1,609,276
-0.20(-2.90%)
Feb 03, 2011
6.858
6.985
6.799
6.801
1,516,522
-0.18(-2.57%)
Feb 02, 2011
7.071
7.087
6.847
6.980
830,726
+0.01(+0.10%)
Feb 01, 2011
6.996
7.051
6.899
6.974
887,110
-0.10(-1.47%)
Jan 31, 2011
7.173
7.244
7.039
7.078
602,527
-0.15(-2.04%)
Jan 28, 2011
6.980
7.316
6.974
7.225
1,114,943
+0.11(+1.50%)
Jan 27, 2011
7.044
7.173
6.952
7.119
1,041,181
+0.08(+1.10%)
Jan 26, 2011
7.312
7.314
7.003
7.042
1,075,148
-0.32(-4.40%)
Jan 25, 2011
7.246
7.474
7.110
7.366
832,971
+0.21(+2.92%)
Jan 24, 2011
7.237
7.239
7.126
7.157
574,708
+0.01(+0.13%)
Jan 21, 2011
6.960
7.148
6.928
7.148
876,739
+0.14(+1.97%)
Jan 20, 2011
7.160
7.184
6.891
7.010
1,259,851
-0.27(-3.74%)
Jan 19, 2011
7.160
7.284
7.144
7.282
447,195
+0.15(+2.03%)
Jan 18, 2011
7.112
7.203
6.985
7.137
709,730
-0.11(-1.47%)
Jan 14, 2011
7.470
7.491
7.232
7.244
268,902
-0.14(-1.83%)
Jan 13, 2011
7.171
7.452
7.144
7.379
758,556
+0.17(+2.35%)
Jan 12, 2011
7.223
7.318
7.157
7.209
457,707
-0.15(-1.97%)
Jan 11, 2011
7.402
7.420
7.203
7.355
547,907
-0.13(-1.76%)
Jan 10, 2011
7.429
7.519
7.332
7.486
443,914
+0.12(+1.63%)
Jan 07, 2011
7.194
7.432
7.053
7.366
1,010,659
+0.12(+1.60%)
Jan 06, 2011
7.180
7.294
7.095
7.250
667,492
+0.09(+1.19%)
Jan 05, 2011
7.416
7.461
7.096
7.164
1,382,448
-0.50(-6.48%)
Jan 04, 2011
7.631
7.724
7.516
7.661
660,975
-0.01(-0.15%)
Jan 03, 2011
7.568
7.858
7.516
7.672
795,896
-0.14(-1.80%)
Dec 31, 2010
7.674
7.953
7.659
7.813
747,034
+0.24(+3.14%)
Dec 30, 2010
7.516
7.613
7.410
7.575
442,053
-0.01(-0.12%)
Dec 29, 2010
7.259
7.668
7.189
7.584
1,035,092
+0.35(+4.89%)
Dec 28, 2010
7.584
7.584
7.152
7.230
1,459,631
-0.45(-5.90%)
Dec 27, 2010
7.441
7.695
7.322
7.683
341,434
+0.24(+3.26%)
Dec 23, 2010
7.547
7.547
7.382
7.441
327,363
-0.09(-1.17%)
Dec 22, 2010
7.602
7.625
7.473
7.529
658,739
-0.22(-2.81%)
Dec 21, 2010
7.584
7.747
7.445
7.747
955,655
+0.15(+1.97%)
Dec 20, 2010
7.738
7.856
7.484
7.597
1,789,680
-0.01(-0.09%)
Dec 17, 2010
7.305
7.740
7.298
7.604
2,321,754
+0.38(+5.27%)
Dec 16, 2010
7.098
7.225
6.994
7.223
1,991,167
+0.14(+1.95%)
Dec 15, 2010
7.359
7.384
6.971
7.085
4,179,186
-0.28(-3.82%)
Dec 14, 2010
7.434
7.570
7.194
7.366
1,469,460
-0.55(-6.96%)
Dec 13, 2010
7.817
8.060
7.688
7.917
732,977
+0.06(+0.78%)
Dec 10, 2010
7.883
8.019
7.842
7.856
786,402
-0.13(-1.62%)
Dec 09, 2010
7.951
8.112
7.742
7.985
761,043
+0.10(+1.32%)
Dec 08, 2010
7.990
8.007
7.586
7.881
1,465,888
-0.22(-2.66%)
Dec 07, 2010
8.257
8.303
7.838
8.096
1,575,305
-0.56(-6.45%)
Dec 06, 2010
8.473
8.661
8.425
8.654
336,848
+0.34(+4.12%)
Dec 03, 2010
8.693
8.696
8.298
8.312
772,653
-0.19(-2.19%)
Dec 02, 2010
8.609
8.749
8.482
8.498
560,598
-0.09(-1.08%)
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
.