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 (%)
Jun 30, 2009 65.51 65.54 64.06 64.73 3,662 +0.57(+0.89%)
Jun 29, 2009 63.85 64.54 63.76 64.16 10,210 -0.47(-0.73%)
Jun 26, 2009 65.05 65.06 64.50 64.63 4,201 -0.46(-0.71%)
Jun 25, 2009 67.70 67.80 64.96 65.09 9,110 -2.60(-3.83%)
Jun 24, 2009 67.58 68.00 66.50 67.69 6,327 +0.72(+1.07%)
Jun 23, 2009 68.06 68.06 66.80 66.97 26,020 -0.91(-1.34%)
Jun 22, 2009 67.91 68.59 67.76 67.88 8,157 -1.74(-2.50%)
Jun 19, 2009 71.08 71.08 69.31 69.62 6,666 -1.00(-1.42%)
Jun 18, 2009 68.83 70.66 65.75 70.62 26,292 +2.88(+4.25%)
Jun 17, 2009 67.09 67.76 66.36 67.74 19,091 +0.32(+0.48%)
Jun 16, 2009 69.14 69.14 67.42 67.42 11,949 -1.25(-1.82%)
Jun 15, 2009 69.15 69.17 68.38 68.67 13,882 -1.28(-1.83%)
Jun 12, 2009 71.12 71.12 69.42 69.94 10,301 -1.61(-2.25%)
Jun 11, 2009 73.18 73.31 70.34 71.55 27,300 -1.44(-1.98%)
Jun 10, 2009 72.43 73.72 71.64 73.00 14,807 +1.54(+2.15%)
Jun 09, 2009 71.08 71.73 70.95 71.46 4,967 -0.72(-1.00%)
Jun 08, 2009 71.17 72.18 70.93 72.18 22,640 +1.18(+1.67%)
Jun 05, 2009 69.80 71.42 69.80 71.00 7,827 +2.13(+3.09%)
Jun 04, 2009 67.73 68.89 67.46 68.87 2,485 +2.59(+3.91%)
Jun 03, 2009 67.20 67.20 65.96 66.28 12,592 -1.56(-2.31%)
Jun 02, 2009 68.07 68.93 67.78 67.84 2,647 -0.78(-1.13%)
Jun 01, 2009 67.82 69.17 67.20 68.62 5,227 +3.72(+5.73%)
May 29, 2009 67.87 67.87 64.76 64.90 4,699 -3.11(-4.57%)
May 28, 2009 68.21 69.88 67.29 68.01 5,000 -1.13(-1.63%)
May 27, 2009 66.64 69.45 66.55 69.14 10,307 +2.70(+4.07%)
May 26, 2009 64.30 66.46 64.30 66.44 6,884 +1.49(+2.29%)
May 22, 2009 64.76 65.19 64.07 64.95 2,618 +1.40(+2.21%)
May 21, 2009 60.42 63.64 60.42 63.54 827 +2.56(+4.20%)
May 20, 2009 61.60 61.60 60.98 60.98 324 -0.92(-1.48%)
May 19, 2009 61.85 62.20 61.83 61.90 1,188 +0.42(+0.69%)
May 18, 2009 60.28 61.48 60.28 61.48 2,863 +1.79(+2.99%)
May 14, 2009 60.29 60.29 59.64 59.69 4,624 +0.09(+0.15%)
May 13, 2009 59.69 59.70 59.61 59.61 1,836 -1.15(-1.89%)
May 12, 2009 61.10 61.10 60.75 60.75 810 -0.43(-0.70%)
May 11, 2009 60.91 61.18 60.91 61.18 972 -1.34(-2.14%)
May 08, 2009 62.62 62.86 62.52 62.52 1,404 -0.02(-0.03%)
May 07, 2009 62.20 62.88 61.58 62.53 5,078 +1.50(+2.46%)
May 06, 2009 61.21 61.21 61.03 61.03 270 +0.05(+0.08%)
May 05, 2009 60.99 61.40 60.67 60.98 9,237 +0.19(+0.30%)
May 04, 2009 60.90 61.09 60.80 60.80 3,511 -0.28(-0.45%)
May 01, 2009 61.20 61.27 60.99 61.08 7,193 +0.72(+1.19%)
Apr 30, 2009 60.16 60.36 60.16 60.36 486 +0.44(+0.73%)
Apr 29, 2009 58.66 60.08 58.38 59.92 5,348 +1.63(+2.79%)
Apr 28, 2009 57.38 58.82 57.28 58.29 4,040 +0.81(+1.42%)
Apr 27, 2009 58.61 58.40 57.43 57.48 1,892 -1.13(-1.93%)
Apr 24, 2009 58.33 58.77 58.15 58.61 2,363 +1.08(+1.88%)
Apr 23, 2009 58.17 58.36 57.52 57.52 1,944 -0.30(-0.51%)
Apr 22, 2009 57.09 58.10 57.09 57.82 5,742 +0.35(+0.61%)
Apr 21, 2009 55.75 57.47 55.75 57.47 2,367 +1.01(+1.79%)
Apr 20, 2009 57.29 57.29 56.43 56.46 1,901 -1.35(-2.33%)
Apr 17, 2009 56.97 58.06 56.97 57.81 648 +1.35(+2.39%)
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.