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 29, 2011 34.30 34.35 33.51 33.65 74,067 -1.28(-3.66%)
Jul 28, 2011 34.80 34.97 34.72 34.93 23,918 -0.19(-0.55%)
Jul 27, 2011 35.06 35.35 34.86 35.12 45,387 +0.18(+0.50%)
Jul 26, 2011 35.13 35.17 34.85 34.95 32,745 -0.43(-1.23%)
Jul 25, 2011 35.40 35.52 34.92 35.38 26,491 +0.31(+0.87%)
Jul 22, 2011 35.14 35.15 35.05 35.08 25,263 -0.35(-0.99%)
Jul 21, 2011 35.13 35.63 35.06 35.43 15,015 +0.54(+1.54%)
Jul 20, 2011 34.71 34.93 34.66 34.89 14,624 +0.46(+1.34%)
Jul 19, 2011 34.95 35.00 34.43 34.43 41,001 -0.38(-1.09%)
Jul 18, 2011 34.62 34.85 34.53 34.81 18,806 +0.06(+0.19%)
Jul 15, 2011 35.34 35.37 34.72 34.75 39,190 -0.46(-1.31%)
Jul 14, 2011 35.00 35.21 34.76 35.21 40,146 +0.59(+1.71%)
Jul 13, 2011 34.91 35.20 34.62 34.62 56,088 -0.19(-0.56%)
Jul 12, 2011 34.79 35.12 34.76 34.81 50,722 -0.17(-0.47%)
Jul 11, 2011 35.29 35.38 34.94 34.98 41,765 -0.80(-2.23%)
Jul 08, 2011 36.05 36.08 35.69 35.77 57,309 -1.17(-3.16%)
Jul 07, 2011 36.88 37.08 36.88 36.94 57,229 +0.51(+1.40%)
Jul 06, 2011 36.47 36.58 36.29 36.43 10,270 -0.30(-0.81%)
Jul 05, 2011 36.99 37.02 36.73 36.73 16,307 -0.73(-1.95%)
Jul 01, 2011 37.02 37.56 37.00 37.46 34,983 +0.28(+0.75%)
Jun 30, 2011 36.54 37.51 36.54 37.18 37,529 +0.39(+1.06%)
Jun 29, 2011 36.39 36.83 36.33 36.79 33,719 +0.65(+1.79%)
Jun 28, 2011 35.38 36.22 35.36 36.14 46,363 +0.97(+2.76%)
Jun 27, 2011 34.71 35.22 34.71 35.17 26,991 +0.37(+1.06%)
Jun 24, 2011 35.14 35.14 34.68 34.80 22,980 -0.44(-1.26%)
Jun 23, 2011 35.36 35.36 35.03 35.25 66,940 -0.56(-1.55%)
Jun 22, 2011 35.51 35.91 35.49 35.80 41,489 -0.04(-0.10%)
Jun 21, 2011 35.77 35.90 35.66 35.84 16,271 +0.17(+0.47%)
Jun 20, 2011 35.59 35.67 35.57 35.67 53,021 +0.18(+0.50%)
Jun 17, 2011 35.65 35.71 35.45 35.49 23,554 +0.04(+0.10%)
Jun 16, 2011 35.56 35.68 35.29 35.46 59,539 -0.31(-0.85%)
Jun 15, 2011 36.61 36.62 35.73 35.76 50,393 -1.13(-3.06%)
Jun 14, 2011 36.60 36.89 36.57 36.89 17,011 +0.84(+2.34%)
Jun 13, 2011 36.12 36.14 35.73 36.05 10,722 +0.20(+0.57%)
Jun 10, 2011 35.93 35.95 35.63 35.85 41,351 -0.33(-0.92%)
Jun 09, 2011 35.87 36.30 35.79 36.18 58,006 +0.39(+1.09%)
Jun 08, 2011 35.96 35.96 35.63 35.79 30,017 -0.23(-0.65%)
Jun 07, 2011 36.49 36.59 36.02 36.02 40,593 -0.21(-0.59%)
Jun 06, 2011 36.48 36.49 36.14 36.24 20,654 +0.10(+0.28%)
Jun 03, 2011 35.93 36.45 35.91 36.13 51,360 -1.55(-4.13%)
May 24, 2011 37.95 37.99 37.64 37.69 77,608 -0.12(-0.32%)
May 23, 2011 37.53 37.82 37.48 37.81 53,038 -0.16(-0.41%)
May 20, 2011 38.25 38.26 37.97 37.97 12,875 -0.30(-0.77%)
May 19, 2011 38.82 38.82 38.26 38.26 15,687 -0.12(-0.31%)
May 18, 2011 37.87 38.39 37.85 38.38 20,986 +0.62(+1.64%)
May 17, 2011 37.86 37.98 37.67 37.76 21,479 -0.35(-0.92%)
May 16, 2011 38.32 38.48 38.07 38.11 7,322 -0.26(-0.68%)
May 13, 2011 38.56 38.56 38.02 38.37 28,715 -0.44(-1.12%)
May 12, 2011 38.52 38.93 38.50 38.81 24,022 +0.20(+0.53%)
May 11, 2011 39.07 39.11 38.57 38.60 25,327 -0.43(-1.09%)
May 10, 2011 38.71 39.03 38.65 39.03 23,055 +0.57(+1.49%)
May 09, 2011 38.61 38.61 38.42 38.46 38,100 -0.21(-0.55%)
May 06, 2011 39.18 39.22 38.46 38.67 42,373 -0.03(-0.07%)
May 05, 2011 39.00 39.07 38.65 38.70 43,081 -0.58(-1.48%)
May 04, 2011 39.57 39.57 39.22 39.28 30,661 -0.30(-0.75%)
May 03, 2011 39.67 39.77 39.57 39.58 26,336 -0.24(-0.60%)
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.