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 (%)
Jan 31, 2014 21.89 21.94 21.81 21.84 24,644 -0.21(-0.96%)
Jan 30, 2014 22.10 22.20 22.03 22.06 15,567 +0.07(+0.30%)
Jan 29, 2014 22.10 22.16 21.90 21.99 21,768 -0.34(-1.54%)
Jan 28, 2014 22.29 22.43 22.29 22.33 16,182 -0.07(-0.33%)
Jan 27, 2014 22.29 22.43 22.18 22.41 16,526 +0.20(+0.92%)
Jan 24, 2014 22.21 22.32 22.17 22.20 29,343 -0.31(-1.37%)
Jan 23, 2014 22.71 22.71 22.42 22.51 24,341 -0.41(-1.81%)
Jan 22, 2014 22.89 22.97 22.83 22.93 7,657 +0.21(+0.94%)
Jan 21, 2014 22.80 22.81 22.71 22.71 22,119 -0.01(-0.04%)
Jan 17, 2014 22.93 22.72 22.72 22.72 9,615 -0.15(-0.65%)
Jan 16, 2014 22.91 22.92 22.81 22.87 4,264 -0.17(-0.72%)
Jan 15, 2014 22.97 23.20 23.02 23.04 13,440 +0.06(+0.28%)
Jan 14, 2014 22.87 23.01 22.84 22.97 9,224 +0.23(+1.02%)
Jan 13, 2014 22.92 22.92 22.72 22.74 24,677 -0.24(-1.06%)
Jan 10, 2014 23.19 23.20 22.94 22.98 33,317 -0.56(-2.39%)
Jan 09, 2014 23.64 23.71 23.54 23.55 6,883 -0.18(-0.74%)
Jan 08, 2014 23.66 23.76 23.65 23.72 24,055 +0.31(+1.30%)
Jan 07, 2014 23.47 23.51 23.38 23.42 15,072 -0.12(-0.51%)
Jan 06, 2014 23.67 23.67 23.45 23.54 18,423 -0.20(-0.86%)
Jan 03, 2014 23.78 23.80 23.63 23.74 5,744 -0.01(-0.04%)
Jan 02, 2014 23.86 23.98 23.69 23.75 9,345 -0.23(-0.97%)
Dec 31, 2013 23.79 23.98 23.98 23.98 7,346 +0.31(+1.31%)
Dec 30, 2013 23.77 23.77 23.66 23.67 10,002 -0.20(-0.83%)
Dec 27, 2013 23.83 23.88 23.76 23.87 20,423 +0.03(+0.14%)
Dec 26, 2013 23.81 23.86 23.79 23.84 17,505 +0.05(+0.21%)
Dec 24, 2013 23.70 23.82 23.66 23.79 8,698 +0.29(+1.22%)
Dec 23, 2013 23.37 23.50 23.36 23.50 13,165 +0.22(+0.95%)
Dec 20, 2013 23.47 23.47 23.19 23.28 37,012 -0.28(-1.17%)
Dec 19, 2013 23.48 24.15 23.48 23.55 21,820 +0.24(+1.03%)
Dec 18, 2013 23.14 24.37 22.95 23.31 89,460 +0.34(+1.49%)
Dec 17, 2013 23.16 23.16 22.97 22.97 6,914 -0.26(-1.12%)
Dec 16, 2013 23.06 23.27 23.05 23.23 9,586 +0.05(+0.20%)
Dec 13, 2013 23.18 23.25 23.15 23.19 8,664 -0.05(-0.20%)
Dec 12, 2013 23.16 23.34 23.16 23.23 26,209 +0.17(+0.72%)
Dec 11, 2013 22.94 23.06 22.91 23.06 4,885 +0.28(+1.21%)
Dec 10, 2013 22.82 22.91 22.78 22.79 10,515 -0.32(-1.40%)
Dec 09, 2013 23.14 23.16 23.07 23.11 5,498 -0.09(-0.39%)
Dec 06, 2013 23.28 23.28 23.12 23.20 8,961 -0.03(-0.13%)
Dec 05, 2013 23.18 23.29 23.14 23.23 11,545 +0.19(+0.80%)
Dec 04, 2013 23.07 23.13 23.01 23.05 19,017 +0.23(+1.02%)
Dec 03, 2013 22.78 22.84 22.69 22.81 11,712 -0.12(-0.53%)
Dec 02, 2013 22.85 22.95 22.79 22.93 29,120 +0.28(+1.24%)
Nov 29, 2013 22.69 22.72 22.65 22.65 8,373 +0.06(+0.28%)
Nov 27, 2013 22.49 22.78 22.49 22.59 9,562 +0.17(+0.77%)
Nov 26, 2013 22.47 22.47 22.38 22.42 14,369 -0.18(-0.78%)
Nov 25, 2013 22.69 22.69 22.56 22.59 2,576 -0.10(-0.44%)
Nov 22, 2013 22.78 22.81 22.65 22.69 14,598 -0.20(-0.89%)
Nov 21, 2013 23.03 23.13 22.81 22.90 10,102 +0.00(+0.00%)
Nov 20, 2013 22.56 22.93 22.44 22.90 10,754 +0.35(+1.54%)
Nov 19, 2013 22.48 22.55 22.43 22.55 6,158 +0.22(+0.98%)
Nov 18, 2013 22.52 22.52 22.29 22.33 47,957 -0.20(-0.90%)
Nov 15, 2013 22.51 22.59 22.48 22.54 17,818 +0.02(+0.08%)
Nov 14, 2013 22.76 22.76 22.51 22.52 15,582 -0.58(-2.52%)
Nov 12, 2013 23.09 23.14 22.98 23.10 7,184 +0.08(+0.36%)
Nov 11, 2013 22.92 23.08 22.92 23.02 10,361 +0.02(+0.07%)
Nov 08, 2013 22.96 23.01 22.90 23.00 23,989 +0.74(+3.33%)
Nov 07, 2013 22.36 22.37 22.26 22.26 3,408 -0.24(-1.07%)
Nov 06, 2013 22.53 22.56 22.45 22.50 3,636 -0.14(-0.61%)
Nov 05, 2013 22.54 22.69 22.54 22.64 8,733 +0.29(+1.28%)
Nov 04, 2013 22.31 22.38 22.31 22.35 5,294 -0.14(-0.62%)
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.