Skip to main content

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

12.44 +0.15 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 63.65 63.98 62.20 62.23 11,550 -2.15(-3.34%)
Jul 30, 2009 65.58 66.03 64.39 64.39 6,348 -0.98(-1.50%)
Jul 29, 2009 64.83 65.37 64.83 65.37 709 -0.84(-1.27%)
Jul 28, 2009 65.48 66.21 64.84 66.21 8,080 +0.04(+0.06%)
Jul 27, 2009 66.59 66.59 65.95 66.17 4,941 +0.93(+1.43%)
Jul 24, 2009 65.82 65.87 65.24 65.24 1,381 -0.59(-0.89%)
Jul 23, 2009 64.19 66.17 64.19 65.82 34,742 +2.26(+3.56%)
Jul 22, 2009 62.69 63.64 62.62 63.56 13,458 +1.34(+2.15%)
Jul 21, 2009 63.95 63.95 62.20 62.23 5,979 -2.46(-3.81%)
Jul 20, 2009 65.99 65.99 64.29 64.69 18,808 -0.75(-1.15%)
Jul 17, 2009 65.04 65.54 64.74 65.44 10,461 +1.45(+2.26%)
Jul 16, 2009 64.11 64.25 63.30 63.99 19,929 -1.25(-1.91%)
Jul 15, 2009 63.77 65.26 63.65 65.24 29,634 +2.77(+4.43%)
Jul 14, 2009 61.73 62.82 61.72 62.47 5,160 +1.43(+2.34%)
Jul 13, 2009 60.05 61.18 60.05 61.04 8,932 +0.96(+1.60%)
Jul 10, 2009 60.79 60.81 59.77 60.08 18,555 -1.41(-2.29%)
Jul 09, 2009 61.46 62.06 61.24 61.49 9,228 +1.08(+1.79%)
Jul 08, 2009 62.46 62.58 60.26 60.41 16,324 -2.39(-3.81%)
Jul 07, 2009 64.01 64.10 62.65 62.80 5,416 -0.86(-1.35%)
Jul 06, 2009 63.97 64.33 63.51 63.66 3,950 +0.51(+0.81%)
Jul 02, 2009 63.95 63.95 63.15 63.15 2,586 -1.22(-1.89%)
Jul 01, 2009 65.05 65.28 64.37 64.37 2,293 +0.32(+0.50%)
Jun 30, 2009 64.82 64.84 63.38 64.05 3,701 +0.57(+0.89%)
Jun 29, 2009 63.18 63.86 63.09 63.48 10,319 -0.47(-0.73%)
Jun 26, 2009 64.36 64.37 63.82 63.95 4,246 -0.46(-0.71%)
Jun 25, 2009 66.99 67.08 64.27 64.40 9,207 -2.57(-3.83%)
Jun 24, 2009 66.87 67.28 65.80 66.97 6,394 +0.71(+1.07%)
Jun 23, 2009 67.33 67.33 66.09 66.26 26,298 -0.90(-1.34%)
Jun 22, 2009 67.19 67.87 67.04 67.16 8,244 -1.72(-2.50%)
Jun 19, 2009 70.33 70.33 68.58 68.88 6,737 -0.99(-1.42%)
Jun 18, 2009 68.10 69.91 65.05 69.87 26,573 +2.85(+4.25%)
Jun 17, 2009 66.38 67.04 65.66 67.02 19,295 +0.32(+0.48%)
Jun 16, 2009 68.41 68.41 66.70 66.70 12,077 -1.24(-1.82%)
Jun 15, 2009 68.42 68.44 67.66 67.94 14,031 -1.26(-1.83%)
Jun 12, 2009 70.37 70.37 68.68 69.20 10,412 -1.59(-2.25%)
Jun 11, 2009 72.41 72.54 69.60 70.80 27,592 -1.43(-1.98%)
Jun 10, 2009 71.67 72.94 70.88 72.23 14,965 +1.52(+2.15%)
Jun 09, 2009 70.33 70.97 70.20 70.70 5,021 -0.71(-1.00%)
Jun 08, 2009 70.42 71.42 70.18 71.42 22,882 +1.17(+1.67%)
Jun 05, 2009 69.06 70.66 69.06 70.25 7,911 +2.11(+3.09%)
Jun 04, 2009 67.01 68.16 66.75 68.14 2,511 +2.56(+3.91%)
Jun 03, 2009 66.48 66.48 65.27 65.58 12,727 -1.55(-2.31%)
Jun 02, 2009 67.35 68.20 67.06 67.12 2,675 -0.77(-1.13%)
Jun 01, 2009 67.10 68.43 66.49 67.89 5,283 +3.68(+5.73%)
May 29, 2009 67.15 67.15 64.08 64.21 4,750 -3.08(-4.57%)
May 28, 2009 67.49 69.14 66.58 67.29 5,053 -1.12(-1.63%)
May 27, 2009 65.93 68.72 65.84 68.41 10,417 +2.67(+4.07%)
May 26, 2009 63.62 65.76 63.62 65.73 6,958 +1.47(+2.29%)
May 22, 2009 64.08 64.50 63.39 64.26 2,647 +1.39(+2.21%)
May 21, 2009 59.78 62.96 59.78 62.87 836 +2.53(+4.20%)
May 20, 2009 60.95 60.95 60.34 60.34 327 -0.91(-1.48%)
May 19, 2009 61.20 61.54 61.17 61.25 1,201 +0.42(+0.69%)
May 18, 2009 59.64 60.83 59.64 60.83 2,893 +1.77(+2.99%)
May 14, 2009 59.65 59.65 59.01 59.06 4,673 +0.09(+0.15%)
May 13, 2009 59.06 59.07 58.97 58.97 1,856 -1.14(-1.89%)
May 12, 2009 60.45 60.45 60.11 60.11 819 -0.42(-0.70%)
May 11, 2009 60.27 60.53 60.27 60.53 982 -1.32(-2.14%)
May 08, 2009 61.96 62.20 61.85 61.85 1,419 -0.02(-0.03%)
May 07, 2009 61.54 62.22 60.93 61.87 5,132 +1.49(+2.46%)
May 06, 2009 60.56 60.56 60.38 60.38 273 +0.05(+0.08%)
May 05, 2009 60.35 60.75 60.03 60.34 9,336 +0.18(+0.30%)
May 04, 2009 60.26 60.44 60.15 60.16 3,549 -0.27(-0.45%)
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.