Skip to main content

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

12.34 +0.05 (+0.41%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 60.55 60.62 60.35 60.43 7,270 +0.71(+1.19%)
Apr 30, 2009 59.52 59.72 59.52 59.72 491 +0.43(+0.73%)
Apr 29, 2009 58.04 59.44 57.77 59.29 5,405 +1.61(+2.79%)
Apr 28, 2009 56.78 58.20 56.68 57.67 4,084 +0.81(+1.42%)
Apr 27, 2009 57.99 57.78 56.82 56.87 1,913 -1.12(-1.93%)
Apr 24, 2009 57.71 58.15 57.54 57.99 2,389 +1.07(+1.88%)
Apr 23, 2009 57.55 57.74 56.91 56.91 1,965 -0.29(-0.51%)
Apr 22, 2009 56.48 57.48 56.48 57.21 5,803 +0.35(+0.61%)
Apr 21, 2009 55.16 56.86 55.16 56.86 2,392 +1.00(+1.79%)
Apr 20, 2009 56.68 56.68 55.83 55.86 1,921 -1.33(-2.33%)
Apr 17, 2009 56.36 57.44 56.36 57.19 655 +1.33(+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.