Skip to main content

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

13.95 +0.11 (+0.79%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 21.09 21.10 20.83 20.93 21,508 -0.19(-0.88%)
Apr 30, 2014 21.21 21.25 21.08 21.11 30,685 -0.17(-0.78%)
Apr 29, 2014 21.40 21.42 21.28 21.28 11,537 -0.06(-0.26%)
Apr 28, 2014 21.28 21.43 21.17 21.33 17,612 +0.12(+0.58%)
Apr 25, 2014 21.26 21.26 21.13 21.21 51,915 -0.13(-0.62%)
Apr 24, 2014 21.43 21.43 21.34 21.34 8,340 -0.02(-0.09%)
Apr 23, 2014 21.45 21.45 21.29 21.36 11,158 -0.18(-0.82%)
Apr 22, 2014 21.58 21.65 21.54 21.54 4,216 +0.03(+0.12%)
Apr 21, 2014 21.49 21.54 21.43 21.51 26,219 -0.10(-0.46%)
Apr 17, 2014 21.14 21.61 21.61 21.61 30,144 +0.46(+2.19%)
Apr 16, 2014 21.17 21.18 21.12 21.15 17,223 +0.11(+0.53%)
Apr 15, 2014 21.25 21.25 20.95 21.04 9,520 -0.07(-0.35%)
Apr 14, 2014 21.02 21.46 21.02 21.11 9,422 +0.05(+0.22%)
Apr 11, 2014 21.04 21.09 21.00 21.07 9,224 -0.09(-0.44%)
Apr 10, 2014 21.35 21.35 21.00 21.16 12,742 -0.30(-1.42%)
Apr 09, 2014 21.61 21.62 21.38 21.46 5,919 -0.00(-0.00%)
Apr 08, 2014 21.52 21.58 21.39 21.46 20,926 -0.06(-0.26%)
Apr 07, 2014 21.57 21.61 21.44 21.52 15,652 -0.17(-0.77%)
Apr 04, 2014 21.89 21.89 21.62 21.69 11,524 -0.38(-1.72%)
Apr 03, 2014 22.07 22.07 22.00 22.07 20,804 -0.06(-0.29%)
Apr 02, 2014 22.06 22.15 21.96 22.13 20,858 +0.26(+1.21%)
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.