Skip to main content

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

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 20.14 20.20 19.95 20.07 36,618 +0.07(+0.37%)
Jul 30, 2014 19.87 20.04 19.84 19.99 21,604 +0.39(+1.99%)
Jul 29, 2014 19.58 19.70 19.58 19.60 6,679 -0.09(-0.48%)
Jul 28, 2014 19.65 19.74 19.65 19.70 5,564 +0.07(+0.38%)
Jul 25, 2014 19.70 19.70 19.62 19.62 8,179 -0.23(-1.16%)
Jul 24, 2014 19.76 19.85 19.76 19.85 14,978 +0.25(+1.27%)
Jul 23, 2014 19.54 19.62 19.54 19.60 24,993 -0.05(-0.23%)
Jul 22, 2014 19.67 19.73 19.63 19.65 7,037 -0.01(-0.05%)
Jul 21, 2014 19.67 19.70 19.53 19.66 14,346 -0.06(-0.33%)
Jul 18, 2014 19.62 19.72 19.62 19.72 1,764 +0.12(+0.61%)
Jul 17, 2014 19.76 19.84 19.58 19.60 30,008 -0.33(-1.67%)
Jul 16, 2014 20.07 20.07 19.94 19.94 5,096 -0.10(-0.50%)
Jul 15, 2014 19.99 20.04 19.94 20.04 7,297 +0.05(+0.27%)
Jul 14, 2014 19.93 20.01 19.92 19.98 5,889 +0.10(+0.52%)
Jul 11, 2014 20.08 20.08 19.82 19.88 32,105 -0.22(-1.11%)
Jul 10, 2014 19.97 20.14 19.82 20.10 38,294 -0.02(-0.09%)
Jul 09, 2014 20.13 20.25 20.08 20.12 4,408 +0.04(+0.18%)
Jul 08, 2014 20.16 20.16 20.04 20.08 16,809 -0.31(-1.54%)
Jul 07, 2014 20.63 20.63 20.33 20.40 9,133 -0.12(-0.59%)
Jul 03, 2014 20.57 20.52 20.52 20.52 7,995 +0.10(+0.50%)
Jul 02, 2014 19.95 20.44 19.95 20.42 20,483 +0.27(+1.33%)
Jul 01, 2014 20.12 20.23 20.06 20.15 73,443 +0.17(+0.83%)
Jun 30, 2014 19.90 20.01 19.90 19.98 3,997 -0.04(-0.18%)
Jun 27, 2014 19.90 20.04 19.90 20.02 9,948 -0.02(-0.09%)
Jun 26, 2014 20.22 20.27 19.95 20.04 10,502 -0.14(-0.69%)
Jun 25, 2014 20.25 20.27 20.06 20.18 23,656 -0.25(-1.22%)
Jun 24, 2014 20.47 20.49 20.34 20.43 4,599 -0.03(-0.14%)
Jun 23, 2014 20.55 20.56 20.33 20.45 5,651 -0.08(-0.41%)
Jun 20, 2014 20.52 20.68 20.42 20.54 15,110 -0.17(-0.80%)
Jun 19, 2014 20.45 20.70 20.28 20.70 17,286 +0.32(+1.59%)
Jun 18, 2014 20.71 20.71 20.38 20.38 15,131 -0.33(-1.61%)
Jun 17, 2014 20.62 20.73 20.61 20.71 12,606 +0.29(+1.40%)
Jun 16, 2014 20.36 20.50 20.36 20.43 18,310 -0.16(-0.76%)
Jun 13, 2014 20.57 20.58 20.08 20.58 21,001 +0.24(+1.18%)
Jun 12, 2014 20.59 20.59 20.33 20.34 24,389 -0.35(-1.70%)
Jun 11, 2014 20.60 20.72 20.59 20.70 25,062 +0.02(+0.11%)
Jun 10, 2014 20.39 20.76 20.39 20.67 13,629 +0.16(+0.80%)
Jun 06, 2014 20.35 20.53 20.31 20.51 16,101 +0.03(+0.17%)
Jun 05, 2014 20.50 20.53 20.39 20.47 20,776 -0.11(-0.54%)
Jun 04, 2014 21.00 21.05 20.52 20.58 12,134 +0.04(+0.18%)
Jun 03, 2014 20.28 20.59 20.22 20.55 55,829 +0.31(+1.56%)
Jun 02, 2014 20.12 20.26 20.05 20.23 18,881 +0.29(+1.44%)
May 30, 2014 19.94 20.03 19.85 19.95 20,396 +0.08(+0.42%)
May 29, 2014 19.83 19.89 19.67 19.86 31,441 +0.01(+0.05%)
May 28, 2014 20.00 20.00 19.82 19.85 23,223 -0.34(-1.70%)
May 27, 2014 20.29 20.33 20.19 20.20 7,912 -0.22(-1.09%)
May 23, 2014 20.21 20.42 20.42 20.42 12,965 +0.12(+0.59%)
May 22, 2014 20.28 20.45 20.27 20.30 11,489 -0.05(-0.23%)
May 21, 2014 20.24 20.35 20.24 20.34 19,328 +0.22(+1.10%)
May 20, 2014 20.30 20.30 20.10 20.12 8,660 -0.20(-1.00%)
May 19, 2014 20.20 20.33 20.11 20.33 13,894 +0.10(+0.50%)
May 16, 2014 20.22 20.33 20.15 20.22 22,242 +0.08(+0.41%)
May 15, 2014 20.26 20.30 20.04 20.14 32,077 -0.26(-1.27%)
May 14, 2014 20.47 20.47 20.26 20.40 44,742 -0.21(-1.04%)
May 13, 2014 20.68 20.70 20.61 20.61 4,292 -0.21(-0.99%)
May 12, 2014 20.78 20.86 20.78 20.82 13,061 +0.11(+0.55%)
May 09, 2014 20.68 20.72 20.66 20.70 2,269 +0.03(+0.13%)
May 08, 2014 20.71 20.72 20.55 20.68 1,566 -0.07(-0.36%)
May 07, 2014 20.84 20.84 20.68 20.75 21,059 -0.02(-0.09%)
May 06, 2014 20.82 20.85 20.76 20.77 6,339 -0.08(-0.39%)
May 05, 2014 20.76 20.87 20.74 20.85 4,235 +0.03(+0.12%)
May 02, 2014 21.14 21.19 20.76 20.82 33,029 -0.10(-0.49%)
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.