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 (%)
Jun 30, 2010 44.02 44.39 43.86 43.89 36,641 -0.21(-0.47%)
Jun 29, 2010 44.45 44.52 44.01 44.09 36,158 -1.81(-3.94%)
Jun 25, 2010 45.90 46.30 45.81 45.90 11,695 -0.17(-0.38%)
Jun 24, 2010 45.63 46.07 45.50 46.07 7,152 +0.15(+0.33%)
Jun 23, 2010 46.37 46.37 45.74 45.92 18,494 -0.54(-1.16%)
Jun 22, 2010 47.37 47.37 46.46 46.46 9,146 -0.96(-2.03%)
Jun 21, 2010 48.15 48.20 47.38 47.43 11,078 +0.07(+0.16%)
Jun 18, 2010 47.35 47.36 46.95 47.35 12,000 +0.31(+0.66%)
Jun 17, 2010 47.49 47.49 46.83 47.04 13,522 -0.78(-1.64%)
Jun 16, 2010 47.88 48.08 47.70 47.82 5,823 -0.45(-0.94%)
Jun 15, 2010 47.68 48.42 47.68 48.28 4,998 +0.53(+1.10%)
Jun 14, 2010 48.17 48.46 47.73 47.75 14,867 +0.19(+0.41%)
Jun 11, 2010 47.78 48.12 47.35 47.55 27,816 -1.04(-2.13%)
Jun 10, 2010 47.71 48.60 47.71 48.59 11,852 +1.58(+3.37%)
Jun 09, 2010 47.46 47.64 46.98 47.01 9,388 -0.08(-0.17%)
Jun 08, 2010 47.06 47.10 46.67 47.09 15,438 +0.39(+0.84%)
Jun 07, 2010 47.47 47.47 46.69 46.69 12,960 -0.50(-1.06%)
Jun 04, 2010 47.19 48.13 47.19 47.19 17,778 -2.24(-4.53%)
Jun 03, 2010 49.75 49.83 49.03 49.43 7,089 +0.40(+0.81%)
Jun 02, 2010 48.38 49.16 48.38 49.04 4,910 +0.74(+1.53%)
Jun 01, 2010 48.17 48.60 48.05 48.30 3,025 -0.39(-0.80%)
May 28, 2010 48.68 49.03 48.68 48.68 8,464 -0.58(-1.18%)
May 27, 2010 48.94 49.31 48.88 49.27 40,219 +1.63(+3.42%)
May 26, 2010 47.68 48.20 47.55 47.64 31,252 +0.26(+0.55%)
May 25, 2010 46.84 47.43 46.66 47.38 14,886 -0.55(-1.14%)
May 24, 2010 47.72 48.07 47.53 47.93 18,513 -0.02(-0.04%)
May 21, 2010 46.75 48.11 46.60 47.94 47,963 -0.01(-0.02%)
May 20, 2010 48.32 48.58 47.69 47.95 26,929 -1.55(-3.12%)
May 19, 2010 49.82 49.82 48.95 49.50 22,860 -0.31(-0.61%)
May 18, 2010 50.94 51.04 49.67 49.80 24,920 -1.33(-2.61%)
May 17, 2010 50.85 51.20 50.19 51.14 10,126 +0.36(+0.71%)
May 14, 2010 50.78 51.09 50.40 50.78 24,543 -1.18(-2.28%)
May 13, 2010 51.79 52.73 51.71 51.96 7,400 -0.39(-0.74%)
May 12, 2010 52.07 52.35 51.88 52.35 16,854 +0.48(+0.93%)
May 11, 2010 52.03 52.08 51.80 51.87 10,499 -0.10(-0.20%)
May 10, 2010 52.13 52.13 51.68 51.97 27,208 +1.53(+3.03%)
May 07, 2010 50.41 50.81 49.12 50.44 33,920 +0.10(+0.20%)
May 06, 2010 52.11 52.17 48.28 50.34 34,003 -1.85(-3.55%)
May 05, 2010 52.19 52.59 52.17 52.19 31,077 -0.74(-1.40%)
May 04, 2010 53.10 53.35 52.82 52.93 34,564 -1.29(-2.37%)
May 03, 2010 54.27 54.38 54.12 54.22 12,871 +0.42(+0.77%)
Apr 30, 2010 54.61 54.72 53.75 53.80 22,140 -1.04(-1.89%)
Apr 29, 2010 55.23 55.36 54.71 54.84 7,314 -0.35(-0.64%)
Apr 28, 2010 54.79 55.29 54.71 55.19 8,508 +1.01(+1.86%)
Apr 27, 2010 55.16 55.23 54.07 54.18 20,678 -1.73(-3.10%)
Apr 26, 2010 55.67 55.97 55.55 55.91 8,454 -0.11(-0.20%)
Apr 23, 2010 56.00 56.18 55.88 56.02 7,532 +0.52(+0.93%)
Apr 22, 2010 54.98 55.56 54.75 55.51 8,195 +0.31(+0.57%)
Apr 21, 2010 55.64 55.70 55.10 55.19 29,232 -0.67(-1.19%)
Apr 20, 2010 56.01 56.13 55.85 55.86 25,353 -0.06(-0.10%)
Apr 19, 2010 55.61 56.02 55.61 55.91 9,763 +0.35(+0.63%)
Apr 16, 2010 56.18 56.50 55.44 55.56 21,479 -0.97(-1.72%)
Apr 15, 2010 57.17 57.23 56.46 56.53 14,137 -0.39(-0.68%)
Apr 14, 2010 56.34 56.92 56.23 56.92 13,006 +0.56(+0.99%)
Apr 13, 2010 56.13 56.51 56.06 56.37 10,084 -0.37(-0.65%)
Apr 12, 2010 56.88 57.04 56.57 56.74 11,582 -0.55(-0.95%)
Apr 09, 2010 57.71 57.85 57.17 57.28 5,002 -0.10(-0.18%)
Apr 08, 2010 56.94 57.46 56.69 57.38 6,579 +0.28(+0.50%)
Apr 07, 2010 58.47 58.50 57.01 57.10 27,426 -1.37(-2.34%)
Apr 06, 2010 58.23 58.69 58.17 58.47 11,786 -0.43(-0.72%)
Apr 05, 2010 58.51 59.19 58.33 58.89 25,492 +1.57(+2.75%)
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.