Skip to main content

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

12.44 +0.15 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.93 15.93 15.84 15.84 10,115 -0.29(-1.82%)
Jul 30, 2015 16.17 16.17 16.14 16.14 630 -0.07(-0.45%)
Jul 29, 2015 16.22 16.25 16.14 16.21 11,713 +0.11(+0.71%)
Jul 28, 2015 16.06 16.17 16.04 16.09 15,625 +0.06(+0.37%)
Jul 27, 2015 16.07 16.07 15.88 16.03 5,740 -0.14(-0.87%)
Jul 24, 2015 16.23 16.25 16.13 16.18 4,020 -0.02(-0.15%)
Jul 23, 2015 16.39 16.44 16.18 16.20 21,805 -0.16(-1.01%)
Jul 22, 2015 16.41 16.46 16.36 16.36 4,725 -0.11(-0.68%)
Jul 21, 2015 16.66 16.66 16.48 16.48 1,688 -0.12(-0.72%)
Jul 20, 2015 16.57 16.66 16.57 16.60 2,060 +0.06(+0.38%)
Jul 17, 2015 16.54 16.54 16.48 16.53 8,150 +0.05(+0.29%)
Jul 16, 2015 16.50 16.50 16.48 16.48 1,838 -0.00(-0.03%)
Jul 15, 2015 16.68 16.70 16.47 16.49 37,434 -0.18(-1.07%)
Jul 14, 2015 16.71 16.84 16.65 16.67 188,541 -0.20(-1.19%)
Jul 13, 2015 16.96 16.96 16.83 16.87 28,339 +0.13(+0.79%)
Jul 10, 2015 16.76 16.77 16.63 16.74 11,056 +0.38(+2.33%)
Jul 09, 2015 16.21 16.39 16.21 16.36 4,477 +0.18(+1.13%)
Jul 08, 2015 16.09 16.17 16.07 16.17 6,828 -0.12(-0.76%)
Jul 07, 2015 16.23 16.30 15.97 16.30 22,465 -0.10(-0.60%)
Jul 06, 2015 16.50 16.57 16.38 16.39 13,095 -0.40(-2.39%)
Jul 02, 2015 16.68 16.79 16.79 16.79 6,442 -0.10(-0.60%)
Jul 01, 2015 16.90 16.99 16.86 16.90 6,032 +0.18(+1.10%)
Jun 30, 2015 16.64 16.80 16.52 16.71 12,912 +0.13(+0.77%)
Jun 29, 2015 16.93 16.93 16.50 16.58 8,489 -0.60(-3.47%)
Jun 26, 2015 17.04 17.19 17.04 17.18 20,361 +0.28(+1.63%)
Jun 25, 2015 16.97 16.98 16.90 16.90 862 +0.11(+0.66%)
Jun 24, 2015 16.87 16.94 16.75 16.79 2,507 -0.18(-1.04%)
Jun 23, 2015 16.99 16.99 16.78 16.97 8,099 +0.17(+1.04%)
Jun 22, 2015 16.71 16.84 16.70 16.79 12,418 +0.40(+2.46%)
Jun 19, 2015 16.53 16.54 16.38 16.39 19,731 -0.31(-1.86%)
Jun 18, 2015 16.63 16.76 16.63 16.70 8,115 +0.10(+0.58%)
Jun 17, 2015 16.70 16.90 16.56 16.61 7,725 -0.09(-0.52%)
Jun 16, 2015 16.74 16.77 16.65 16.69 8,899 -0.13(-0.75%)
Jun 15, 2015 16.76 16.89 16.76 16.82 4,568 -0.16(-0.93%)
Jun 12, 2015 16.97 17.04 16.80 16.98 1,850 +0.00(+0.00%)
Jun 11, 2015 17.22 17.22 16.90 16.98 11,450 -0.38(-2.16%)
Jun 10, 2015 17.28 17.40 17.26 17.35 19,571 +0.19(+1.12%)
Jun 09, 2015 17.03 17.18 17.03 17.16 13,042 +0.21(+1.26%)
Jun 08, 2015 17.05 17.05 16.85 16.95 5,285 -0.07(-0.43%)
Jun 05, 2015 17.16 17.20 16.91 17.02 10,356 +0.32(+1.92%)
Jun 04, 2015 16.89 16.89 16.67 16.70 9,076 -0.27(-1.59%)
Jun 03, 2015 16.71 17.03 16.66 16.97 23,164 +0.41(+2.48%)
Jun 02, 2015 16.48 16.56 16.45 16.56 6,540 +0.24(+1.46%)
Jun 01, 2015 15.91 16.32 15.91 16.32 9,752 +0.21(+1.31%)
May 29, 2015 16.03 16.12 15.89 16.11 3,127 -0.02(-0.13%)
May 28, 2015 16.19 16.19 15.99 16.13 7,348 +0.10(+0.64%)
May 27, 2015 16.08 16.29 16.03 16.03 10,228 -0.05(-0.34%)
May 26, 2015 16.47 16.47 16.08 16.08 6,934 -0.26(-1.57%)
May 22, 2015 16.43 16.34 16.34 16.34 3,822 +0.09(+0.56%)
May 21, 2015 16.28 16.28 16.17 16.25 13,238 -0.22(-1.34%)
May 20, 2015 16.68 16.68 16.47 16.47 2,032 -0.19(-1.15%)
May 19, 2015 16.58 16.70 16.49 16.66 4,602 +0.19(+1.17%)
May 18, 2015 16.30 16.48 16.30 16.47 10,010 +0.31(+1.93%)
May 15, 2015 16.39 16.39 16.12 16.15 8,915 -0.41(-2.49%)
May 14, 2015 16.73 16.73 16.44 16.57 3,410 -0.01(-0.06%)
May 13, 2015 16.51 16.70 16.45 16.58 5,324 -0.08(-0.48%)
May 12, 2015 16.78 16.79 16.52 16.65 13,303 -0.03(-0.18%)
May 11, 2015 16.44 16.68 16.38 16.68 3,894 +0.27(+1.67%)
May 08, 2015 16.11 16.41 16.07 16.41 13,397 +0.01(+0.06%)
May 07, 2015 16.56 16.56 16.33 16.40 2,291 -0.16(-0.94%)
May 06, 2015 16.45 16.64 16.44 16.56 31,296 +0.15(+0.89%)
May 05, 2015 16.25 16.41 16.25 16.41 5,196 +0.12(+0.75%)
May 04, 2015 16.07 16.35 16.00 16.29 24,464 +0.11(+0.66%)
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.