Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.27 -0.21 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 51.89 51.90 51.28 51.28 5,672 -0.38(-0.73%)
Nov 27, 2009 51.62 51.91 51.47 51.66 25,627 -0.62(-1.19%)
Nov 25, 2009 52.90 53.32 52.28 52.28 19,548 -0.56(-1.05%)
Nov 24, 2009 53.29 53.42 52.84 52.84 9,048 -0.77(-1.43%)
Nov 23, 2009 53.97 54.24 53.59 53.61 11,786 -0.09(-0.17%)
Nov 20, 2009 53.64 53.99 53.39 53.70 15,490 -4.61(-7.90%)
Nov 19, 2009 58.32 58.34 57.82 58.31 5,065 -0.23(-0.40%)
Nov 18, 2009 58.57 58.57 58.20 58.54 3,133 +0.51(+0.88%)
Nov 17, 2009 58.50 58.69 57.94 58.03 4,982 -0.19(-0.32%)
Nov 16, 2009 59.05 59.09 58.07 58.22 16,446 -1.26(-2.12%)
Nov 13, 2009 59.52 59.75 59.44 59.48 5,456 -0.18(-0.29%)
Nov 12, 2009 59.86 60.38 59.65 59.65 8,025 -0.02(-0.03%)
Nov 11, 2009 59.50 59.87 59.47 59.67 2,007 -0.69(-1.15%)
Nov 10, 2009 59.86 60.54 59.74 60.36 15,532 +0.18(+0.29%)
Nov 09, 2009 60.54 60.54 60.05 60.19 19,523 -0.47(-0.78%)
Nov 06, 2009 60.52 61.35 60.40 60.66 7,584 -0.43(-0.71%)
Nov 05, 2009 61.34 61.34 61.10 61.10 4,511 +0.04(+0.06%)
Nov 04, 2009 60.54 61.58 60.54 61.06 13,613 +0.71(+1.18%)
Nov 03, 2009 59.26 60.49 59.26 60.35 7,912 +0.63(+1.05%)
Nov 02, 2009 59.08 59.72 59.08 59.72 7,103 +0.43(+0.72%)
Oct 30, 2009 60.03 60.07 59.12 59.29 7,258 -1.30(-2.14%)
Oct 29, 2009 60.29 60.99 60.05 60.59 23,159 +1.04(+1.74%)
Oct 28, 2009 60.16 60.23 59.28 59.55 11,657 -0.61(-1.02%)
Oct 27, 2009 61.43 62.73 60.16 60.16 20,044 -1.85(-2.99%)
Oct 26, 2009 61.21 62.03 61.14 62.01 26,020 +1.18(+1.95%)
Oct 23, 2009 60.72 60.83 60.58 60.83 24,417 +0.85(+1.42%)
Oct 22, 2009 59.66 60.09 59.66 59.98 1,620 +0.70(+1.19%)
Oct 21, 2009 59.39 59.89 59.27 59.27 8,592 +0.58(+1.00%)
Oct 20, 2009 58.88 58.88 58.49 58.69 6,767 -0.70(-1.17%)
Oct 19, 2009 59.97 60.15 59.38 59.38 15,642 -0.42(-0.70%)
Oct 16, 2009 60.16 60.59 59.76 59.80 40,840 -0.87(-1.43%)
Oct 15, 2009 60.75 60.89 59.85 60.67 37,773 +0.59(+0.99%)
Oct 14, 2009 59.61 60.25 59.25 60.08 28,876 +1.38(+2.35%)
Oct 13, 2009 58.50 58.96 58.38 58.70 19,610 -0.52(-0.88%)
Oct 12, 2009 59.31 60.11 59.17 59.22 4,537 -0.40(-0.67%)
Oct 09, 2009 58.51 59.85 58.51 59.61 16,221 +1.72(+2.97%)
Oct 08, 2009 56.66 57.89 56.55 57.89 27,662 +1.15(+2.02%)
Oct 07, 2009 57.26 57.32 56.74 56.75 12,014 -1.17(-2.02%)
Oct 06, 2009 57.75 57.99 57.75 57.91 4,954 +0.53(+0.92%)
Oct 05, 2009 57.02 57.49 56.88 57.38 16,768 -0.17(-0.29%)
Oct 02, 2009 56.26 57.65 56.26 57.55 22,052 +0.35(+0.61%)
Oct 01, 2009 57.97 58.03 56.90 57.20 18,259 -1.54(-2.62%)
Sep 30, 2009 58.91 59.01 58.54 58.74 8,540 -0.08(-0.14%)
Sep 29, 2009 59.24 59.24 58.54 58.82 22,905 +0.19(+0.33%)
Sep 28, 2009 58.99 59.22 58.62 58.62 27,357 -0.54(-0.91%)
Sep 25, 2009 59.83 60.34 59.13 59.16 38,130 -0.74(-1.23%)
Sep 24, 2009 60.82 60.82 59.50 59.90 43,143 -0.82(-1.36%)
Sep 23, 2009 61.47 61.52 60.50 60.73 7,647 -0.37(-0.61%)
Sep 22, 2009 61.38 61.60 61.02 61.10 14,315 -0.34(-0.56%)
Sep 21, 2009 61.01 61.68 60.58 61.44 36,410 -0.06(-0.09%)
Sep 18, 2009 60.98 61.70 60.66 61.49 59,788 +1.15(+1.90%)
Sep 17, 2009 61.40 61.83 60.20 60.35 36,302 -1.27(-2.06%)
Sep 16, 2009 61.11 61.86 61.09 61.61 58,294 +0.28(+0.45%)
Sep 15, 2009 61.54 61.68 61.12 61.34 3,684 +0.46(+0.76%)
Sep 14, 2009 60.30 60.89 59.99 60.87 2,160 +1.05(+1.75%)
Sep 11, 2009 59.47 59.83 59.04 59.83 22,083 -0.25(-0.42%)
Sep 10, 2009 61.09 61.09 59.70 60.08 18,432 -1.80(-2.92%)
Sep 09, 2009 62.40 62.72 61.83 61.88 31,278 +0.07(+0.12%)
Sep 08, 2009 61.88 61.88 61.36 61.81 2,809 +0.28(+0.45%)
Sep 04, 2009 60.23 61.53 60.23 61.53 16,314 +1.48(+2.47%)
Sep 03, 2009 59.85 60.05 59.79 60.05 7,130 +0.64(+1.07%)
Sep 02, 2009 60.30 60.43 59.31 59.41 22,497 -1.15(-1.90%)
Sep 01, 2009 61.10 61.87 60.56 60.56 26,686 -0.42(-0.68%)
Aug 31, 2009 61.46 61.46 60.86 60.98 9,843 -0.71(-1.16%)
Aug 28, 2009 62.66 62.66 61.63 61.69 2,160 -0.33(-0.54%)
Aug 27, 2009 62.10 62.36 61.52 62.02 16,125 +0.52(+0.84%)
Aug 26, 2009 61.55 61.93 61.32 61.50 20,837 -0.28(-0.45%)
Aug 25, 2009 62.43 62.64 61.78 61.78 9,719 -0.54(-0.86%)
Aug 24, 2009 64.41 64.41 62.31 62.32 18,303 -1.53(-2.40%)
Aug 21, 2009 61.87 63.85 61.73 63.85 14,041 +1.77(+2.84%)
Aug 20, 2009 62.20 62.63 62.09 62.09 4,064 -0.14(-0.22%)
Aug 19, 2009 61.70 62.26 61.69 62.22 5,132 -0.74(-1.18%)
Aug 18, 2009 62.38 63.07 62.38 62.97 3,611 +0.71(+1.14%)
Aug 17, 2009 62.63 62.65 62.23 62.25 8,778 -1.62(-2.54%)
Aug 14, 2009 63.97 63.97 62.93 63.87 4,703 -0.60(-0.93%)
Aug 13, 2009 65.35 65.81 64.27 64.47 7,757 -1.62(-2.45%)
Aug 12, 2009 65.29 66.87 65.26 66.09 3,673 +0.37(+0.56%)
Aug 11, 2009 65.83 66.35 65.72 65.72 7,346 -1.55(-2.30%)
Aug 10, 2009 68.41 68.57 67.12 67.27 9,070 -1.36(-1.98%)
Aug 07, 2009 68.15 69.07 68.15 68.63 5,012 +1.41(+2.09%)
Aug 06, 2009 67.30 67.82 66.47 67.22 2,507 +0.04(+0.06%)
Aug 05, 2009 66.78 67.23 65.59 67.19 7,574 +1.33(+2.02%)
Aug 04, 2009 64.60 66.64 64.60 65.85 7,671 +0.77(+1.18%)
Aug 03, 2009 64.22 65.47 64.14 65.08 11,736 +2.18(+3.47%)
Jul 31, 2009 64.34 64.67 62.86 62.90 11,427 -2.17(-3.34%)
Jul 30, 2009 66.28 66.73 65.08 65.08 6,281 -0.99(-1.50%)
Jul 29, 2009 65.53 66.07 65.53 66.07 702 -0.85(-1.27%)
Jul 28, 2009 66.18 66.92 65.54 66.92 7,995 +0.04(+0.06%)
Jul 27, 2009 67.31 67.31 66.66 66.88 4,888 +0.94(+1.43%)
Jul 24, 2009 66.53 66.58 65.94 65.94 1,366 -0.59(-0.89%)
Jul 23, 2009 64.88 66.88 64.88 66.53 34,374 +2.29(+3.56%)
Jul 22, 2009 63.36 64.33 63.29 64.24 13,316 +1.35(+2.15%)
Jul 21, 2009 64.63 64.63 62.86 62.89 5,916 -2.49(-3.81%)
Jul 20, 2009 66.70 66.70 64.97 65.38 18,609 -0.76(-1.15%)
Jul 17, 2009 65.73 66.24 65.44 66.14 10,350 +1.46(+2.26%)
Jul 16, 2009 64.80 64.94 63.97 64.68 19,717 -1.26(-1.91%)
Jul 15, 2009 64.46 65.95 64.34 65.94 29,320 +2.80(+4.43%)
Jul 14, 2009 62.39 63.49 62.38 63.14 5,106 +1.44(+2.34%)
Jul 13, 2009 60.69 61.84 60.69 61.70 8,837 +0.97(+1.60%)
Jul 10, 2009 61.44 61.47 60.41 60.73 18,358 -1.43(-2.29%)
Jul 09, 2009 62.11 62.72 61.89 62.15 9,130 +1.09(+1.79%)
Jul 08, 2009 63.13 63.25 60.90 61.06 16,151 -2.42(-3.81%)
Jul 07, 2009 64.70 64.79 63.32 63.47 5,358 -0.87(-1.35%)
Jul 06, 2009 64.66 65.02 64.19 64.34 3,909 +0.52(+0.81%)
Jul 02, 2009 64.63 64.63 63.83 63.83 2,559 -1.23(-1.89%)
Jul 01, 2009 65.75 65.98 65.06 65.06 2,268 +0.32(+0.50%)
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.