Skip to main content

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

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.20 16.29 16.06 16.28 3,094 -0.02(-0.13%)
May 28, 2015 16.36 16.36 16.16 16.30 7,270 +0.10(+0.64%)
May 27, 2015 16.25 16.47 16.20 16.20 10,120 -0.06(-0.34%)
May 26, 2015 16.65 16.65 16.25 16.25 6,860 -0.26(-1.57%)
May 22, 2015 16.60 16.51 16.51 16.51 3,781 +0.09(+0.56%)
May 21, 2015 16.46 16.46 16.35 16.42 13,098 -0.22(-1.34%)
May 20, 2015 16.85 16.85 16.64 16.64 2,010 -0.19(-1.15%)
May 19, 2015 16.76 16.88 16.67 16.84 4,554 +0.19(+1.17%)
May 18, 2015 16.47 16.66 16.47 16.64 9,904 +0.31(+1.93%)
May 15, 2015 16.57 16.57 16.29 16.33 8,820 -0.42(-2.49%)
May 14, 2015 16.91 16.91 16.61 16.74 3,374 -0.01(-0.05%)
May 13, 2015 16.69 16.88 16.62 16.75 5,268 -0.08(-0.48%)
May 12, 2015 16.96 16.97 16.70 16.83 13,162 -0.03(-0.18%)
May 11, 2015 16.61 16.86 16.56 16.86 3,852 +0.28(+1.67%)
May 08, 2015 16.28 16.59 16.24 16.59 13,255 +0.01(+0.06%)
May 07, 2015 16.73 16.73 16.50 16.58 2,266 -0.16(-0.94%)
May 06, 2015 16.62 16.82 16.61 16.73 30,965 +0.15(+0.89%)
May 05, 2015 16.42 16.59 16.42 16.59 5,141 +0.12(+0.75%)
May 04, 2015 16.24 16.52 16.17 16.46 24,204 +0.11(+0.66%)
May 01, 2015 16.09 16.39 16.09 16.35 5,072 +0.38(+2.37%)
Apr 30, 2015 16.19 16.29 15.98 15.98 3,487 -0.07(-0.46%)
Apr 29, 2015 16.16 16.20 15.97 16.05 29,061 +0.17(+1.05%)
Apr 28, 2015 15.71 15.88 15.71 15.88 1,173 +0.28(+1.80%)
Apr 27, 2015 15.62 15.72 15.55 15.60 3,547 -0.01(-0.08%)
Apr 24, 2015 15.67 15.69 15.61 15.61 3,713 -0.17(-1.06%)
Apr 23, 2015 15.77 15.89 15.74 15.78 14,339 -0.14(-0.87%)
Apr 22, 2015 15.72 15.92 15.64 15.92 21,712 +0.27(+1.71%)
Apr 21, 2015 15.48 15.68 15.48 15.65 4,167 +0.10(+0.67%)
Apr 20, 2015 15.43 15.63 15.43 15.55 12,514 -0.01(-0.07%)
Apr 17, 2015 15.60 15.60 15.36 15.56 9,527 -0.01(-0.06%)
Apr 16, 2015 15.50 15.77 15.50 15.57 17,746 -0.06(-0.36%)
Apr 15, 2015 15.60 15.63 15.51 15.62 22,696 -0.02(-0.12%)
Apr 14, 2015 15.55 15.71 15.51 15.64 23,464 -0.18(-1.11%)
Apr 13, 2015 15.91 15.91 15.78 15.82 6,239 -0.07(-0.47%)
Apr 10, 2015 15.81 15.89 15.79 15.89 21,119 -0.01(-0.05%)
Apr 09, 2015 15.69 15.97 15.68 15.90 40,400 +0.22(+1.40%)
Apr 08, 2015 15.60 15.76 15.60 15.68 16,895 -0.01(-0.05%)
Apr 07, 2015 15.76 15.76 15.69 15.69 6,028 -0.05(-0.29%)
Apr 06, 2015 15.55 15.73 15.51 15.73 14,767 -0.03(-0.18%)
Apr 02, 2015 15.69 15.76 15.76 15.76 2,376 +0.12(+0.77%)
Apr 01, 2015 15.75 15.85 15.58 15.64 12,783 -0.19(-1.23%)
Mar 31, 2015 15.98 16.03 15.84 15.84 5,011 -0.14(-0.88%)
Mar 30, 2015 15.97 16.00 15.97 15.98 594 -0.03(-0.16%)
Mar 27, 2015 16.03 16.05 16.00 16.00 572 -0.17(-1.06%)
Mar 26, 2015 16.08 16.20 16.04 16.17 20,398 +0.31(+1.95%)
Mar 25, 2015 15.63 15.88 15.63 15.86 37,419 +0.14(+0.88%)
Mar 24, 2015 15.79 15.89 15.73 15.73 22,416 -0.11(-0.70%)
Mar 23, 2015 15.82 15.92 15.82 15.84 12,611 -0.09(-0.58%)
Mar 20, 2015 16.13 16.13 15.93 15.93 19,139 -0.18(-1.10%)
Mar 19, 2015 16.06 16.11 15.97 16.11 19,580 +0.18(+1.11%)
Mar 18, 2015 16.39 16.43 15.85 15.93 29,897 -0.55(-3.31%)
Mar 17, 2015 16.50 16.52 16.45 16.47 10,426 -0.15(-0.92%)
Mar 16, 2015 16.47 16.65 16.47 16.63 6,889 -0.08(-0.49%)
Mar 13, 2015 16.74 16.76 16.64 16.71 8,304 +0.08(+0.47%)
Mar 12, 2015 16.57 16.73 16.51 16.63 9,700 -0.06(-0.39%)
Mar 11, 2015 16.77 16.85 16.70 16.70 2,289 -0.07(-0.44%)
Mar 10, 2015 16.86 16.86 16.74 16.77 6,106 -0.26(-1.52%)
Mar 09, 2015 17.11 17.12 17.02 17.03 12,518 -0.20(-1.18%)
Mar 06, 2015 17.09 17.48 17.09 17.23 27,921 +0.51(+3.04%)
Mar 05, 2015 16.78 16.86 16.72 16.72 17,319 -0.06(-0.39%)
Mar 04, 2015 16.78 16.85 16.71 16.79 19,550 -0.01(-0.05%)
Mar 03, 2015 16.70 16.83 16.66 16.80 92,674 +0.09(+0.55%)
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.