Skip to main content

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

13.90 +0.06 (+0.43%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.39 18.47 18.29 18.47 4,213 +0.15(+0.80%)
Oct 30, 2014 18.48 18.71 18.19 18.33 7,626 -0.05(-0.25%)
Oct 29, 2014 18.28 18.52 18.25 18.37 21,664 +0.19(+1.02%)
Oct 28, 2014 18.09 18.21 18.09 18.19 2,606 +0.18(+0.98%)
Oct 27, 2014 18.08 18.10 18.10 18.01 3,744 -0.09(-0.51%)
Oct 24, 2014 18.13 18.13 18.02 18.10 1,717 -0.04(-0.20%)
Oct 23, 2014 18.09 18.23 18.09 18.14 8,497 +0.17(+0.93%)
Oct 22, 2014 17.99 18.05 17.96 17.97 6,172 +0.03(+0.15%)
Oct 21, 2014 17.96 17.98 17.85 17.95 9,459 +0.13(+0.74%)
Oct 20, 2014 17.83 17.91 17.83 17.82 5,914 -0.09(-0.53%)
Oct 17, 2014 17.85 18.00 17.63 17.91 76,861 +0.10(+0.57%)
Oct 16, 2014 17.29 17.91 17.29 17.81 34,904 +0.01(+0.05%)
Oct 15, 2014 17.68 17.80 16.48 17.80 64,351 -0.11(-0.62%)
Oct 14, 2014 18.41 18.41 17.90 17.91 25,726 -0.14(-0.77%)
Oct 13, 2014 18.31 18.31 18.09 18.05 24,526 -0.32(-1.76%)
Oct 10, 2014 18.46 18.46 18.34 18.37 14,304 -0.12(-0.65%)
Oct 09, 2014 18.45 18.53 18.36 18.49 4,538 +0.00(+0.00%)
Oct 08, 2014 18.65 18.79 18.49 18.49 21,500 -0.11(-0.60%)
Oct 07, 2014 18.84 18.86 18.60 18.60 6,664 -0.34(-1.81%)
Oct 06, 2014 19.00 19.08 18.95 18.95 25,670 -0.20(-1.06%)
Oct 03, 2014 19.16 19.27 19.15 19.15 864 +0.06(+0.29%)
Oct 02, 2014 18.96 19.09 18.82 19.09 15,388 +0.17(+0.87%)
Oct 01, 2014 19.21 19.21 18.91 18.93 14,948 -0.47(-2.43%)
Sep 30, 2014 19.32 19.41 19.32 19.40 1,159 +0.11(+0.58%)
Sep 29, 2014 19.34 19.37 19.27 19.29 12,507 -0.22(-1.14%)
Sep 26, 2014 19.52 19.58 19.47 19.51 3,254 +0.10(+0.50%)
Sep 25, 2014 19.62 19.62 19.39 19.41 10,469 -0.15(-0.75%)
Sep 24, 2014 19.52 19.58 19.52 19.56 5,997 -0.01(-0.04%)
Sep 23, 2014 19.58 19.62 19.51 19.57 13,684 -0.09(-0.43%)
Sep 22, 2014 19.78 19.78 19.59 19.65 6,282 -0.11(-0.55%)
Sep 19, 2014 19.84 19.97 19.72 19.76 13,844 -0.19(-0.94%)
Sep 18, 2014 20.07 20.10 19.95 19.95 7,782 +0.00(+0.02%)
Sep 17, 2014 19.73 19.98 19.66 19.94 4,711 +0.18(+0.93%)
Sep 16, 2014 19.71 19.78 19.67 19.76 17,923 -0.02(-0.12%)
Sep 15, 2014 19.91 19.91 19.78 19.78 8,606 -0.15(-0.73%)
Sep 12, 2014 19.91 19.94 19.81 19.93 13,275 +0.21(+1.05%)
Sep 11, 2014 19.60 19.72 19.57 19.72 7,023 +0.09(+0.47%)
Sep 10, 2014 19.65 19.67 19.58 19.63 14,650 +0.12(+0.62%)
Sep 09, 2014 19.58 19.58 19.39 19.51 9,006 +0.13(+0.68%)
Sep 08, 2014 19.18 19.38 19.17 19.38 4,551 +0.13(+0.66%)
Sep 05, 2014 19.30 19.30 19.12 19.25 15,123 -0.11(-0.57%)
Sep 04, 2014 19.24 19.36 19.19 19.36 18,621 +0.22(+1.16%)
Sep 03, 2014 19.28 19.30 19.08 19.14 14,029 -0.04(-0.19%)
Sep 02, 2014 19.01 19.33 19.01 19.18 5,011 +0.32(+1.72%)
Aug 29, 2014 18.87 18.85 18.85 18.85 9,183 -0.02(-0.10%)
Aug 28, 2014 18.88 18.96 18.62 18.87 42,119 -0.10(-0.54%)
Aug 27, 2014 18.91 18.91 18.90 18.97 42,568 -0.21(-1.11%)
Aug 26, 2014 19.01 19.02 19.01 19.19 6,679 +0.08(+0.44%)
Aug 25, 2014 19.09 19.14 19.08 19.10 14,176 -0.06(-0.29%)
Aug 22, 2014 19.20 19.26 19.04 19.16 28,966 +0.01(+0.05%)
Aug 21, 2014 19.29 19.29 19.15 19.15 20,948 -0.12(-0.62%)
Aug 20, 2014 19.22 19.27 19.12 19.27 9,038 +0.17(+0.91%)
Aug 19, 2014 18.96 19.14 18.93 19.09 15,977 +0.03(+0.15%)
Aug 18, 2014 19.02 19.08 19.02 19.06 8,482 +0.16(+0.82%)
Aug 15, 2014 19.15 19.15 18.71 18.91 46,601 -0.21(-1.09%)
Aug 14, 2014 19.08 19.26 19.04 19.12 16,522 -0.13(-0.70%)
Aug 13, 2014 19.31 19.32 19.21 19.25 3,840 -0.16(-0.81%)
Aug 12, 2014 19.32 19.42 19.32 19.41 1,747 +0.09(+0.48%)
Aug 11, 2014 19.37 19.39 19.31 19.32 8,258 -0.03(-0.14%)
Aug 08, 2014 19.11 19.31 19.04 19.34 31,132 +0.04(+0.20%)
Aug 07, 2014 19.51 19.58 19.27 19.31 22,689 -0.26(-1.31%)
Aug 06, 2014 19.46 19.56 19.44 19.56 10,439 -0.02(-0.11%)
Aug 05, 2014 19.75 19.75 19.58 19.58 10,027 -0.04(-0.19%)
Aug 04, 2014 19.58 19.66 19.54 19.62 16,096 -0.07(-0.36%)
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.