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 29, 2016 12.00 12.22 11.64 11.80 6,050 -0.19(-1.60%)
Jul 28, 2016 12.36 12.36 12.00 12.00 1,508 +0.05(+0.45%)
Jul 27, 2016 12.40 12.40 11.90 11.94 12,287 +0.02(+0.16%)
Jul 26, 2016 11.92 11.92 11.92 11.92 287 +0.00(+0.00%)
Jul 25, 2016 11.94 12.16 11.91 11.92 5,420 -0.16(-1.30%)
Jul 22, 2016 12.34 12.34 12.08 12.08 9,291 -0.04(-0.29%)
Jul 21, 2016 12.12 12.21 12.12 12.12 5,395 -0.01(-0.08%)
Jul 20, 2016 12.01 12.17 12.01 12.12 2,416 +0.02(+0.15%)
Jul 19, 2016 12.24 12.24 11.97 12.11 13,113 -0.05(-0.38%)
Jul 18, 2016 11.99 12.29 11.99 12.15 7,541 -0.03(-0.21%)
Jul 15, 2016 12.77 12.77 12.03 12.18 6,074 +0.08(+0.66%)
Jul 14, 2016 11.89 12.34 11.65 12.10 64,953 +0.37(+3.12%)
Jul 13, 2016 11.87 12.05 11.64 11.73 38,024 -0.16(-1.35%)
Jul 12, 2016 11.83 12.09 11.76 11.89 46,822 +0.21(+1.76%)
Jul 11, 2016 11.79 11.82 11.57 11.69 16,348 +0.12(+1.03%)
Jul 08, 2016 11.58 11.81 11.64 11.57 31,280 -0.07(-0.63%)
Jul 07, 2016 11.72 11.72 11.63 11.64 24,471 -0.09(-0.78%)
Jul 06, 2016 11.61 11.83 11.54 11.73 10,941 +0.01(+0.08%)
Jul 05, 2016 11.58 11.79 11.58 11.72 13,192 -0.07(-0.56%)
Jul 01, 2016 11.85 11.79 11.79 11.79 22,604 -0.07(-0.60%)
Jun 30, 2016 11.90 12.19 11.86 11.86 3,583 -0.05(-0.38%)
Jun 29, 2016 11.88 11.92 11.85 11.90 14,956 +0.06(+0.51%)
Jun 28, 2016 11.96 12.19 11.74 11.84 14,441 -0.17(-1.42%)
Jun 27, 2016 11.92 12.05 11.78 12.01 17,574 -0.15(-1.20%)
Jun 24, 2016 12.15 12.32 12.12 12.16 29,571 -0.29(-2.35%)
Jun 23, 2016 12.48 12.62 12.40 12.45 2,840 -0.03(-0.22%)
Jun 22, 2016 12.70 12.70 12.48 12.48 382 -0.29(-2.30%)
Jun 21, 2016 12.19 12.78 12.19 12.78 4,196 +0.28(+2.28%)
Jun 20, 2016 12.49 12.64 12.28 12.49 12,386 +0.16(+1.26%)
Jun 17, 2016 12.27 12.44 12.27 12.34 1,900 +0.06(+0.52%)
Jun 16, 2016 12.08 12.41 12.04 12.27 14,713 -0.11(-0.92%)
Jun 15, 2016 12.42 12.51 12.29 12.38 8,883 -0.12(-0.97%)
Jun 14, 2016 12.36 12.51 12.32 12.51 5,913 +0.13(+1.09%)
Jun 13, 2016 12.41 12.41 12.36 12.37 2,621 -0.08(-0.66%)
Jun 10, 2016 12.42 12.54 12.42 12.45 5,264 -0.10(-0.82%)
Jun 09, 2016 12.47 12.56 12.43 12.56 2,740 -0.07(-0.56%)
Jun 08, 2016 12.70 12.70 12.42 12.63 1,092 -0.06(-0.51%)
Jun 07, 2016 12.82 12.82 12.43 12.69 2,733 -0.03(-0.22%)
Jun 06, 2016 12.40 12.72 12.40 12.72 2,681 +0.08(+0.65%)
Jun 03, 2016 12.83 12.88 12.64 12.64 8,274 -0.33(-2.51%)
Jun 02, 2016 13.06 13.10 12.95 12.96 9,221 -0.16(-1.22%)
Jun 01, 2016 13.13 13.17 13.05 13.12 2,344 -0.13(-0.95%)
May 31, 2016 13.28 13.42 13.25 13.25 3,496 -0.03(-0.23%)
May 27, 2016 13.19 13.28 13.28 13.28 2,839 +0.21(+1.61%)
May 26, 2016 13.07 13.07 13.07 13.07 220 -0.12(-0.88%)
May 25, 2016 13.18 13.18 13.18 13.18 151 -0.00(-0.03%)
May 24, 2016 13.23 13.27 13.15 13.19 8,440 +0.09(+0.68%)
May 23, 2016 13.17 13.21 13.03 13.10 10,378 -0.07(-0.54%)
May 20, 2016 13.34 13.34 13.17 13.17 655 -0.02(-0.14%)
May 19, 2016 13.46 13.46 12.86 13.19 2,264 -0.12(-0.89%)
May 18, 2016 12.99 13.31 12.95 13.31 20,534 +0.43(+3.38%)
May 17, 2016 13.01 13.01 12.86 12.87 1,479 +0.00(+0.04%)
May 16, 2016 12.73 12.93 12.73 12.87 4,920 +0.09(+0.72%)
May 13, 2016 12.81 13.01 12.77 12.77 1,672 -0.16(-1.20%)
May 12, 2016 12.88 12.93 12.88 12.93 12,466 +0.07(+0.57%)
May 11, 2016 12.88 12.88 12.83 12.86 13,669 +0.01(+0.07%)
May 10, 2016 12.77 12.87 12.77 12.85 2,705 -0.04(-0.28%)
May 09, 2016 12.73 12.88 12.73 12.88 2,478 +0.00(+0.00%)
May 06, 2016 12.75 12.91 12.75 12.88 1,754 +0.05(+0.36%)
May 05, 2016 12.99 13.00 12.83 12.84 6,378 -0.18(-1.41%)
May 04, 2016 12.94 13.06 12.94 13.02 21,947 -0.03(-0.24%)
May 03, 2016 13.15 13.15 12.93 13.05 2,123 -0.22(-1.63%)
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.