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 (%)
Nov 30, 2010 38.48 38.86 38.37 38.82 9,291 -0.19(-0.47%)
Nov 29, 2010 38.89 39.12 38.87 39.00 7,899 -0.25(-0.64%)
Nov 26, 2010 39.43 39.55 39.25 39.25 4,240 -0.50(-1.26%)
Nov 24, 2010 39.01 39.75 39.75 39.75 25,953 +1.24(+3.22%)
Nov 23, 2010 38.38 38.64 38.16 38.51 32,522 -0.35(-0.90%)
Nov 22, 2010 39.04 39.19 38.79 38.86 24,651 -0.60(-1.51%)
Nov 19, 2010 39.72 39.72 39.44 39.46 42,294 -0.20(-0.50%)
Nov 18, 2010 39.72 40.12 39.65 39.66 48,348 +0.24(+0.61%)
Nov 17, 2010 39.07 39.50 38.77 39.42 14,693 +0.39(+1.00%)
Nov 16, 2010 39.48 39.98 39.02 39.03 75,129 -0.05(-0.12%)
Nov 15, 2010 39.08 40.01 38.90 39.08 68,313 +0.60(+1.56%)
Nov 12, 2010 37.78 38.50 37.65 38.48 24,622 +0.93(+2.46%)
Nov 11, 2010 37.35 37.85 37.31 37.55 12,070 +0.17(+0.45%)
Nov 10, 2010 37.86 38.46 37.38 37.38 68,431 -0.47(-1.25%)
Nov 09, 2010 36.87 37.94 36.87 37.86 42,882 +0.85(+2.30%)
Nov 08, 2010 36.77 37.06 36.70 37.00 42,946 -0.01(-0.03%)
Nov 05, 2010 36.63 37.01 36.56 37.01 32,612 +0.52(+1.42%)
Nov 04, 2010 36.83 36.83 36.38 36.49 73,531 -0.98(-2.61%)
Nov 03, 2010 37.47 37.95 37.33 37.47 19,666 -0.37(-0.99%)
Nov 02, 2010 37.94 37.97 37.80 37.85 6,483 -0.38(-0.99%)
Nov 01, 2010 37.73 38.26 37.64 38.23 29,717 +0.14(+0.36%)
Oct 29, 2010 38.31 38.34 37.99 38.09 24,161 -0.49(-1.26%)
Oct 28, 2010 38.82 38.85 38.49 38.57 32,240 -0.67(-1.70%)
Oct 27, 2010 38.87 39.24 38.74 39.24 53,923 +1.48(+3.91%)
Oct 25, 2010 37.38 37.76 37.28 37.76 17,137 -0.05(-0.12%)
Oct 22, 2010 37.93 37.93 37.72 37.81 7,654 +0.02(+0.05%)
Oct 21, 2010 37.40 37.79 37.36 37.79 23,140 +0.56(+1.52%)
Oct 20, 2010 37.49 37.51 36.98 37.23 44,372 +0.07(+0.20%)
Oct 19, 2010 37.71 37.71 36.99 37.15 72,781 -0.26(-0.69%)
Oct 18, 2010 37.65 37.72 37.32 37.41 66,744 -0.69(-1.82%)
Oct 15, 2010 37.75 38.27 37.67 38.10 53,287 +0.49(+1.30%)
Oct 14, 2010 37.11 37.67 36.99 37.61 25,052 +0.58(+1.57%)
Oct 13, 2010 37.34 37.48 37.03 37.03 30,953 +0.02(+0.05%)
Oct 12, 2010 36.58 37.05 36.52 37.01 26,575 +0.33(+0.91%)
Oct 11, 2010 36.93 36.93 36.66 36.68 23,666 -0.11(-0.30%)
Oct 08, 2010 36.79 36.81 36.37 36.79 69,879 -0.12(-0.33%)
Oct 07, 2010 36.84 36.96 36.79 36.91 78,357 -0.12(-0.32%)
Oct 06, 2010 36.95 37.04 36.66 37.03 55,584 -0.69(-1.84%)
Oct 05, 2010 37.64 37.83 37.60 37.73 51,654 +0.04(+0.10%)
Oct 04, 2010 37.96 37.96 37.69 37.69 12,711 -0.42(-1.09%)
Oct 01, 2010 38.10 38.64 38.04 38.10 13,856 -0.11(-0.28%)
Sep 30, 2010 38.20 38.89 38.16 38.21 14,591 +0.13(+0.35%)
Sep 29, 2010 37.76 38.10 37.75 38.08 54,081 +0.26(+0.69%)
Sep 28, 2010 38.21 38.21 37.66 37.82 51,534 -0.41(-1.07%)
Sep 27, 2010 38.63 38.63 38.23 38.23 15,992 -0.88(-2.25%)
Sep 24, 2010 39.04 39.14 38.95 39.10 69,662 +0.53(+1.37%)
Sep 23, 2010 38.21 38.77 38.21 38.58 16,446 -0.13(-0.34%)
Sep 22, 2010 38.60 38.77 38.25 38.71 60,462 -0.18(-0.47%)
Sep 21, 2010 39.69 40.04 38.87 38.89 38,133 -1.14(-2.84%)
Sep 20, 2010 40.28 40.44 40.03 40.03 56,088 -0.44(-1.08%)
Sep 17, 2010 40.47 40.54 40.16 40.47 17,322 +0.18(+0.44%)
Sep 15, 2010 39.91 40.29 39.72 40.29 24,606 +0.52(+1.30%)
Sep 14, 2010 40.25 40.27 39.72 39.77 31,099 -0.74(-1.83%)
Sep 13, 2010 41.24 41.24 40.45 40.51 44,230 -0.58(-1.42%)
Sep 10, 2010 41.09 41.34 41.01 41.09 21,363 +0.44(+1.07%)
Sep 09, 2010 40.26 40.80 40.22 40.66 29,933 +0.97(+2.45%)
Sep 08, 2010 39.58 39.94 39.51 39.69 28,041 +0.49(+1.25%)
Sep 07, 2010 39.67 39.72 39.19 39.20 59,177 -1.16(-2.89%)
Sep 03, 2010 40.72 40.75 40.25 40.36 55,450 +0.79(+1.99%)
Sep 02, 2010 39.35 39.60 39.35 39.58 37,602 +0.52(+1.33%)
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.