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 (%)
Jan 30, 2015 15.42 15.46 15.27 15.28 10,941 -0.37(-2.34%)
Jan 29, 2015 15.64 15.75 15.60 15.65 4,487 +0.11(+0.70%)
Jan 28, 2015 15.64 15.64 15.41 15.54 8,385 -0.35(-2.22%)
Jan 27, 2015 15.73 15.89 15.65 15.89 7,698 -0.03(-0.19%)
Jan 26, 2015 15.94 15.98 15.90 15.92 29,974 -0.03(-0.17%)
Jan 23, 2015 15.90 15.97 15.82 15.95 8,592 -0.21(-1.32%)
Jan 22, 2015 15.97 16.20 15.97 16.16 12,700 +0.08(+0.51%)
Jan 21, 2015 15.85 16.09 15.76 16.08 10,165 +0.23(+1.47%)
Jan 20, 2015 15.82 15.87 15.67 15.85 10,952 -0.11(-0.70%)
Jan 16, 2015 15.67 15.96 15.67 15.96 14,222 +0.31(+1.95%)
Jan 15, 2015 15.99 15.99 15.62 15.65 22,556 -0.41(-2.54%)
Jan 14, 2015 15.92 16.06 15.86 16.06 36,852 -0.23(-1.42%)
Jan 13, 2015 16.45 16.45 16.16 16.29 7,514 -0.04(-0.23%)
Jan 12, 2015 16.54 16.54 16.24 16.33 13,742 -0.15(-0.90%)
Jan 09, 2015 16.74 16.74 16.45 16.47 12,789 -0.27(-1.60%)
Jan 08, 2015 16.62 16.81 16.62 16.74 14,237 +0.22(+1.34%)
Jan 07, 2015 16.45 16.76 16.45 16.52 16,520 -0.03(-0.16%)
Jan 06, 2015 16.73 16.73 16.24 16.55 38,834 -0.35(-2.04%)
Jan 05, 2015 17.14 17.23 16.81 16.89 10,820 -0.25(-1.44%)
Jan 02, 2015 17.31 17.33 17.09 17.14 21,160 -0.30(-1.70%)
Dec 31, 2014 17.51 17.44 17.44 17.44 18,151 -0.09(-0.53%)
Dec 30, 2014 17.41 17.53 17.41 17.53 8,797 +0.03(+0.16%)
Dec 29, 2014 17.65 17.65 17.36 17.50 52,187 -0.23(-1.28%)
Dec 26, 2014 17.75 17.82 17.72 17.73 4,544 -0.13(-0.70%)
Dec 24, 2014 18.06 17.85 17.85 17.85 16,638 -0.01(-0.05%)
Dec 23, 2014 17.40 17.87 17.40 17.86 32,056 +0.40(+2.28%)
Dec 22, 2014 17.34 17.51 17.30 17.47 14,392 -0.01(-0.05%)
Dec 19, 2014 17.50 17.55 17.43 17.47 32,339 -0.15(-0.84%)
Dec 18, 2014 17.66 17.69 17.60 17.62 13,464 +0.30(+1.74%)
Dec 17, 2014 17.05 17.50 17.05 17.32 41,486 +0.27(+1.60%)
Dec 16, 2014 17.03 17.12 16.97 17.05 13,160 -0.19(-1.13%)
Dec 15, 2014 17.34 17.41 17.13 17.24 23,933 +0.04(+0.22%)
Dec 12, 2014 17.40 17.44 17.14 17.21 21,135 -0.39(-2.21%)
Dec 11, 2014 17.51 17.67 17.47 17.59 11,959 +0.13(+0.74%)
Dec 10, 2014 17.66 17.69 17.41 17.47 27,449 -0.24(-1.36%)
Dec 09, 2014 17.70 17.73 17.59 17.71 12,006 -0.19(-1.09%)
Dec 08, 2014 18.11 18.11 17.82 17.90 19,117 -0.15(-0.82%)
Dec 05, 2014 17.91 18.19 17.91 18.05 7,134 +0.24(+1.35%)
Dec 04, 2014 17.98 17.98 17.77 17.81 5,781 -0.16(-0.88%)
Dec 03, 2014 18.00 18.10 17.94 17.96 17,721 -0.04(-0.20%)
Dec 02, 2014 17.69 18.02 17.69 18.00 30,043 +0.24(+1.34%)
Dec 01, 2014 17.52 17.76 17.47 17.76 10,317 +0.06(+0.37%)
Nov 28, 2014 17.79 18.17 17.66 17.70 3,885 -0.13(-0.73%)
Nov 26, 2014 17.89 17.83 17.83 17.83 25,282 -0.16(-0.87%)
Nov 25, 2014 18.15 18.15 17.90 17.98 20,522 -0.14(-0.77%)
Nov 24, 2014 18.20 18.30 18.07 18.12 19,237 -0.07(-0.41%)
Nov 21, 2014 18.24 18.28 18.13 18.20 19,027 -0.06(-0.35%)
Nov 20, 2014 18.21 18.33 18.18 18.26 7,591 -0.15(-0.84%)
Nov 19, 2014 18.32 18.42 18.26 18.42 4,209 +0.17(+0.95%)
Nov 18, 2014 18.34 18.34 18.19 18.24 41,706 -0.07(-0.40%)
Nov 17, 2014 18.15 18.34 18.15 18.32 13,125 +0.15(+0.83%)
Nov 14, 2014 18.41 18.46 18.17 18.17 4,794 -0.21(-1.13%)
Nov 13, 2014 18.37 18.39 18.29 18.37 3,869 -0.02(-0.11%)
Nov 12, 2014 18.24 18.41 18.24 18.39 15,101 -0.10(-0.52%)
Nov 11, 2014 18.49 18.49 18.36 18.49 2,604 +0.12(+0.64%)
Nov 10, 2014 18.22 18.42 18.06 18.37 17,096 +0.13(+0.71%)
Nov 07, 2014 18.49 18.49 18.22 18.24 10,291 -0.31(-1.65%)
Nov 06, 2014 18.55 18.56 18.44 18.55 3,257 +0.14(+0.75%)
Nov 05, 2014 18.56 18.56 18.41 18.41 9,422 +0.02(+0.10%)
Nov 04, 2014 18.39 18.40 18.36 18.39 3,349 -0.06(-0.35%)
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.