Skip to main content

7-10 Year Treasury Bear -3X Direxion ETF (NY: TYO )

14.20 +0.26 (+1.86%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.08 25.26 24.85 25.07 24,701 -0.18(-0.73%)
Dec 29, 2011 25.41 25.49 25.21 25.26 30,780 -0.17(-0.68%)
Dec 28, 2011 25.70 25.70 25.35 25.43 16,456 -0.46(-1.77%)
Dec 27, 2011 25.87 26.01 25.87 25.89 59,203 -0.00(-0.00%)
Dec 23, 2011 25.82 26.04 25.80 25.89 17,987 +0.17(+0.64%)
Dec 21, 2011 25.43 25.75 25.43 25.72 15,315 +0.25(+0.97%)
Dec 20, 2011 25.17 25.50 25.16 25.48 14,332 +0.65(+2.62%)
Dec 19, 2011 25.16 25.16 24.80 24.83 9,036 -0.31(-1.22%)
Dec 16, 2011 25.35 25.36 25.00 25.13 18,947 -0.33(-1.28%)
Dec 15, 2011 25.61 25.66 25.44 25.46 18,389 +0.05(+0.18%)
Dec 14, 2011 25.64 25.64 25.41 25.41 10,818 -0.40(-1.56%)
Dec 13, 2011 26.28 26.29 25.73 25.81 31,815 -0.30(-1.13%)
Dec 12, 2011 26.06 26.13 25.94 26.11 125,463 -0.25(-0.93%)
Dec 09, 2011 25.88 26.38 25.88 26.35 13,197 +0.49(+1.91%)
Dec 08, 2011 26.28 26.37 25.86 25.86 30,055 -0.44(-1.67%)
Dec 07, 2011 26.37 26.51 26.22 26.30 18,652 -0.29(-1.10%)
Dec 06, 2011 26.57 26.69 26.50 26.59 15,058 +0.16(+0.59%)
Dec 05, 2011 26.76 26.76 26.44 26.44 2,377 +0.09(+0.33%)
Dec 02, 2011 26.95 26.95 26.35 26.35 20,012 -0.34(-1.28%)
Dec 01, 2011 26.91 26.98 26.61 26.69 21,915 -0.02(-0.06%)
Nov 30, 2011 26.59 26.78 26.55 26.71 28,580 +0.44(+1.66%)
Nov 29, 2011 26.31 26.47 26.11 26.27 6,735 +0.17(+0.67%)
Nov 28, 2011 26.64 26.64 26.02 26.10 46,709 -0.01(-0.03%)
Nov 25, 2011 26.03 26.14 26.03 26.11 3,443 +0.40(+1.57%)
Nov 23, 2011 26.14 26.15 25.62 25.70 69,791 -0.22(-0.84%)
Nov 22, 2011 26.09 26.25 25.92 25.92 11,181 -0.31(-1.19%)
Nov 21, 2011 26.10 26.24 26.06 26.24 14,527 -0.19(-0.73%)
Nov 18, 2011 26.23 26.46 26.23 26.43 16,750 +0.34(+1.30%)
Nov 17, 2011 26.35 26.46 26.03 26.09 16,542 -0.22(-0.84%)
Nov 16, 2011 26.46 26.46 26.31 26.31 4,804 -0.27(-1.03%)
Nov 15, 2011 26.46 26.63 26.25 26.58 2,424 +0.10(+0.38%)
Nov 14, 2011 26.71 26.72 26.46 26.48 6,006 -0.50(-1.87%)
Nov 11, 2011 26.82 27.06 26.81 26.99 57,810 +0.36(+1.34%)
Nov 10, 2011 26.55 28.48 26.37 26.63 55,028 +0.32(+1.22%)
Nov 09, 2011 26.31 26.55 26.10 26.31 54,604 -0.67(-2.48%)
Nov 08, 2011 26.68 26.98 26.50 26.98 10,068 +0.35(+1.31%)
Nov 07, 2011 26.73 26.76 26.33 26.63 60,908 -0.09(-0.34%)
Nov 04, 2011 26.97 26.97 26.65 26.72 10,756 -0.24(-0.88%)
Nov 03, 2011 27.01 27.01 26.82 26.96 11,389 +0.37(+1.38%)
Nov 02, 2011 26.91 26.94 26.51 26.59 39,526 +0.18(+0.69%)
Nov 01, 2011 26.64 26.90 26.36 26.41 42,187 -1.02(-3.71%)
Oct 31, 2011 27.88 27.93 27.41 27.43 7,905 -1.13(-3.94%)
Oct 28, 2011 28.93 28.93 28.48 28.55 6,948 -0.45(-1.55%)
Oct 27, 2011 28.49 29.16 28.42 29.00 39,487 +0.97(+3.46%)
Oct 26, 2011 27.74 28.03 27.57 28.03 6,588 +0.58(+2.10%)
Oct 25, 2011 28.17 28.17 27.45 27.45 8,799 -0.77(-2.73%)
Oct 24, 2011 28.11 28.22 28.05 28.22 3,871 +0.10(+0.36%)
Oct 21, 2011 28.13 28.21 27.95 28.12 3,016 +0.21(+0.75%)
Oct 20, 2011 28.00 28.07 27.72 27.91 10,638 +0.09(+0.33%)
Oct 19, 2011 27.98 28.10 27.77 27.82 8,845 -0.13(-0.46%)
Oct 18, 2011 27.58 28.07 27.58 27.95 3,822 +0.04(+0.13%)
Oct 17, 2011 28.28 28.28 27.91 27.91 20,515 -0.51(-1.80%)
Oct 14, 2011 28.44 28.53 28.29 28.42 11,505 +0.38(+1.37%)
Oct 13, 2011 28.04 28.17 27.68 28.04 19,576 -0.33(-1.16%)
Oct 12, 2011 28.29 28.66 28.28 28.37 34,217 +0.30(+1.08%)
Oct 11, 2011 28.10 28.15 27.84 28.07 23,205 -0.31(-1.10%)
Oct 10, 2011 27.99 28.60 27.99 28.38 23,693 +0.92(+3.33%)
Oct 07, 2011 27.51 27.68 27.32 27.46 19,493 +0.38(+1.39%)
Oct 06, 2011 26.92 27.09 26.47 27.09 13,421 +0.61(+2.32%)
Oct 05, 2011 26.29 26.63 26.28 26.47 46,348 +0.29(+1.12%)
Oct 04, 2011 25.67 26.20 25.57 26.18 34,518 +0.34(+1.31%)
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.