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

10.88 -0.11 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 70.78 70.81 69.22 69.94 3,390 +0.62(+0.89%)
Jun 29, 2009 68.99 69.73 68.89 69.32 9,450 -0.51(-0.73%)
Jun 26, 2009 70.28 70.29 69.69 69.83 3,889 -0.50(-0.71%)
Jun 25, 2009 73.15 73.25 70.18 70.33 8,432 -2.80(-3.83%)
Jun 24, 2009 73.02 73.47 71.85 73.13 5,856 +0.77(+1.07%)
Jun 23, 2009 73.53 73.53 72.17 72.36 24,083 -0.98(-1.34%)
Jun 22, 2009 73.37 74.11 73.21 73.34 7,550 -1.88(-2.50%)
Jun 19, 2009 76.80 76.80 74.89 75.22 6,170 -1.08(-1.42%)
Jun 18, 2009 74.37 76.34 71.03 76.30 24,335 +3.11(+4.25%)
Jun 17, 2009 72.49 73.21 71.70 73.19 17,670 +0.35(+0.48%)
Jun 16, 2009 74.70 74.70 72.84 72.84 11,060 -1.35(-1.82%)
Jun 15, 2009 74.71 74.73 73.88 74.19 12,849 -1.38(-1.83%)
Jun 12, 2009 76.84 76.84 75.00 75.57 9,535 -1.74(-2.25%)
Jun 11, 2009 79.07 79.21 76.00 77.31 25,268 -1.56(-1.98%)
Jun 10, 2009 78.26 79.65 77.40 78.87 13,705 +1.66(+2.15%)
Jun 09, 2009 76.80 77.50 76.66 77.21 4,598 -0.78(-1.00%)
Jun 08, 2009 76.90 77.99 76.64 77.99 20,955 +1.28(+1.67%)
Jun 05, 2009 75.41 77.16 75.41 76.71 7,245 +2.30(+3.09%)
Jun 04, 2009 73.18 74.43 72.89 74.41 2,300 +2.80(+3.91%)
Jun 03, 2009 72.60 72.60 71.27 71.61 11,655 -1.69(-2.31%)
Jun 02, 2009 73.55 74.47 73.23 73.30 2,450 -0.84(-1.13%)
Jun 01, 2009 73.27 74.73 72.61 74.14 4,838 +4.02(+5.73%)
May 29, 2009 73.33 73.33 69.97 70.12 4,350 -3.36(-4.57%)
May 28, 2009 73.70 75.50 72.70 73.48 4,628 -1.22(-1.63%)
May 27, 2009 72.00 75.04 71.90 74.70 9,540 +2.92(+4.07%)
May 26, 2009 69.47 71.81 69.47 71.78 6,372 +1.61(+2.29%)
May 22, 2009 69.97 70.43 69.23 70.17 2,424 +1.52(+2.21%)
May 21, 2009 65.28 68.75 65.28 68.66 766 +2.76(+4.20%)
May 20, 2009 66.56 66.56 65.89 65.89 300 -0.99(-1.48%)
May 19, 2009 66.83 67.20 66.80 66.88 1,100 +0.46(+0.69%)
May 18, 2009 65.13 66.42 65.13 66.42 2,650 +1.93(+2.99%)
May 14, 2009 65.14 65.14 64.44 64.50 4,280 +0.10(+0.15%)
May 13, 2009 64.49 64.50 64.40 64.40 1,700 -1.24(-1.89%)
May 12, 2009 66.01 66.01 65.64 65.64 750 -0.46(-0.70%)
May 11, 2009 65.81 66.10 65.81 66.10 900 -1.44(-2.14%)
May 08, 2009 67.66 67.92 67.54 67.54 1,300 -0.02(-0.03%)
May 07, 2009 67.20 67.94 66.54 67.56 4,700 +1.62(+2.46%)
May 06, 2009 66.13 66.13 65.94 65.94 250 +0.05(+0.08%)
May 05, 2009 65.90 66.34 65.55 65.89 8,550 +0.20(+0.30%)
May 04, 2009 65.80 66.00 65.69 65.69 3,250 -0.30(-0.45%)
May 01, 2009 66.12 66.20 65.90 65.99 6,658 +0.78(+1.19%)
Apr 30, 2009 65.00 65.21 65.00 65.21 450 +0.47(+0.73%)
Apr 29, 2009 63.38 64.91 63.08 64.74 4,950 +1.76(+2.79%)
Apr 28, 2009 62.00 63.55 61.89 62.98 3,740 +0.88(+1.42%)
Apr 27, 2009 63.32 63.10 62.05 62.10 1,752 -1.22(-1.93%)
Apr 24, 2009 63.02 63.50 62.83 63.32 2,188 +1.17(+1.88%)
Apr 23, 2009 62.85 63.05 62.15 62.15 1,800 -0.32(-0.51%)
Apr 22, 2009 61.68 62.77 61.68 62.47 5,315 +0.38(+0.61%)
Apr 21, 2009 60.23 62.09 60.23 62.09 2,191 +1.09(+1.79%)
Apr 20, 2009 61.90 61.90 60.97 61.00 1,760 -1.46(-2.33%)
Apr 17, 2009 61.55 62.73 61.55 62.46 600 +1.46(+2.39%)
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.