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 (%)
Nov 30, 2016 14.24 14.34 14.11 14.32 43,239 +0.30(+2.12%)
Nov 29, 2016 13.95 14.16 13.92 14.02 21,966 +0.03(+0.19%)
Nov 28, 2016 13.88 14.33 13.79 13.99 51,591 -0.35(-2.44%)
Nov 25, 2016 14.11 14.35 14.07 14.35 9,853 +0.34(+2.44%)
Nov 23, 2016 14.00 14.00 14.00 0 -0.02(-0.14%)
Nov 22, 2016 14.07 14.12 14.02 14.02 14,259 -0.11(-0.78%)
Nov 21, 2016 14.26 14.26 14.13 14.13 26,311 +0.00(+0.00%)
Nov 18, 2016 14.10 14.29 13.98 14.13 29,886 +0.21(+1.53%)
Nov 17, 2016 13.80 14.10 13.80 13.92 14,646 +0.12(+0.87%)
Nov 16, 2016 14.02 14.02 13.80 13.80 17,061 -0.00(-0.02%)
Nov 15, 2016 13.79 13.91 13.78 13.80 3,404 -0.08(-0.55%)
Nov 14, 2016 13.88 13.93 13.71 13.88 45,814 +0.36(+2.64%)
Nov 11, 2016 13.54 13.71 13.51 13.52 15,262 +0.04(+0.33%)
Nov 10, 2016 13.37 13.48 13.26 13.48 17,521 +0.10(+0.78%)
Nov 09, 2016 12.96 13.42 12.48 13.37 18,038 +0.51(+3.96%)
Nov 08, 2016 12.62 12.87 12.51 12.87 6,331 +0.36(+2.92%)
Nov 07, 2016 12.67 12.67 12.32 12.50 984 +0.03(+0.27%)
Nov 04, 2016 12.50 12.62 12.33 12.47 18,029 -0.09(-0.74%)
Nov 03, 2016 12.48 12.63 12.48 12.56 7,201 +0.06(+0.52%)
Nov 02, 2016 12.33 12.56 12.33 12.49 11,093 -0.08(-0.66%)
Nov 01, 2016 12.76 12.76 12.58 12.58 13,731 -0.34(-2.65%)
Oct 31, 2016 12.95 12.95 12.60 12.92 14,957 +0.14(+1.09%)
Oct 28, 2016 12.83 12.93 12.59 12.78 4,396 +0.12(+0.95%)
Oct 27, 2016 12.67 12.87 12.41 12.66 43,557 +0.14(+1.11%)
Oct 26, 2016 12.36 12.54 12.36 12.52 7,047 +0.08(+0.67%)
Oct 25, 2016 12.62 12.62 12.44 12.44 1,952 -0.06(-0.44%)
Oct 24, 2016 12.34 12.60 12.34 12.49 2,031 +0.06(+0.45%)
Oct 21, 2016 12.43 12.45 12.41 12.44 2,461 -0.04(-0.30%)
Oct 19, 2016 12.44 12.49 12.44 12.48 51 +0.03(+0.22%)
Oct 18, 2016 12.45 12.47 12.44 12.45 1,492 -0.06(-0.44%)
Oct 17, 2016 12.55 12.57 12.50 12.50 2,497 -0.18(-1.39%)
Oct 14, 2016 12.27 12.68 12.27 12.68 20,325 +0.22(+1.78%)
Oct 13, 2016 12.45 12.48 12.41 12.46 7,455 +0.19(+1.51%)
Oct 12, 2016 12.67 12.67 12.27 12.27 7,341 -0.27(-2.14%)
Oct 11, 2016 12.37 12.65 12.03 12.54 7,210 -0.01(-0.07%)
Oct 10, 2016 12.58 12.60 12.52 12.55 2,391 -0.03(-0.22%)
Oct 07, 2016 12.49 12.58 12.21 12.58 3,547 +0.07(+0.59%)
Oct 06, 2016 12.45 12.59 12.26 12.50 1,032 +0.06(+0.45%)
Oct 05, 2016 12.56 12.56 12.35 12.45 2,784 +0.13(+1.09%)
Oct 04, 2016 12.00 12.31 12.00 12.31 1,435 +0.35(+2.90%)
Oct 03, 2016 11.97 11.97 11.97 11.97 580 -0.15(-1.22%)
Sep 30, 2016 12.04 12.17 12.04 12.12 4,821 +0.07(+0.62%)
Sep 29, 2016 12.21 12.21 12.04 12.04 1,827 -0.03(-0.23%)
Sep 28, 2016 12.07 12.07 12.07 12.07 70 +0.00(+0.00%)
Sep 27, 2016 12.07 12.07 12.02 12.07 1,113 +0.04(+0.31%)
Sep 26, 2016 11.84 12.16 11.84 12.03 4,871 -0.16(-1.29%)
Sep 23, 2016 11.97 12.22 11.97 12.19 10,271 -0.01(-0.08%)
Sep 22, 2016 12.49 12.49 11.92 12.20 14,764 -0.21(-1.72%)
Sep 21, 2016 12.61 12.61 12.26 12.41 7,834 -0.13(-1.03%)
Sep 20, 2016 12.41 12.54 12.19 12.54 5,406 +0.07(+0.59%)
Sep 19, 2016 12.56 12.56 12.38 12.47 11,330 +0.03(+0.20%)
Sep 16, 2016 12.17 12.48 12.17 12.44 10,123 +0.03(+0.24%)
Sep 15, 2016 12.36 12.54 12.36 12.41 4,658 +0.01(+0.07%)
Sep 14, 2016 12.56 12.56 12.26 12.40 17,105 -0.14(-1.13%)
Sep 13, 2016 12.07 12.59 12.07 12.54 12,448 +0.22(+1.76%)
Sep 12, 2016 12.58 12.82 12.33 12.33 29,126 -0.31(-2.43%)
Sep 09, 2016 12.73 12.73 12.37 12.63 13,202 +0.33(+2.71%)
Sep 08, 2016 11.88 12.30 11.88 12.30 494 +0.26(+2.15%)
Sep 07, 2016 12.06 12.06 11.87 12.04 641 -0.06(-0.46%)
Sep 06, 2016 12.39 12.63 12.07 12.10 9,799 -0.21(-1.73%)
Sep 02, 2016 12.29 12.31 12.31 12.31 5,618 +0.12(+0.99%)
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.