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 (%)
Oct 31, 2013 21.93 22.21 21.93 22.13 11,441 +0.09(+0.42%)
Oct 30, 2013 21.84 22.12 21.75 22.04 10,182 +0.09(+0.42%)
Oct 29, 2013 22.00 22.01 21.94 21.94 11,916 -0.04(-0.17%)
Oct 28, 2013 21.98 22.00 21.94 21.98 5,672 +0.01(+0.04%)
Oct 25, 2013 22.06 22.06 21.97 21.97 1,075 -0.04(-0.17%)
Oct 24, 2013 21.88 22.07 21.77 22.01 5,866 +0.09(+0.40%)
Oct 23, 2013 21.94 21.94 21.85 21.92 35,746 -0.13(-0.57%)
Oct 22, 2013 22.21 22.21 22.00 22.05 29,508 -0.49(-2.18%)
Oct 21, 2013 22.56 22.62 22.53 22.54 6,673 +0.09(+0.41%)
Oct 18, 2013 22.44 22.52 22.41 22.44 6,463 -0.04(-0.16%)
Oct 17, 2013 22.63 22.66 22.47 22.48 8,904 -0.46(-2.02%)
Oct 16, 2013 23.23 23.37 22.90 22.94 24,565 -0.31(-1.31%)
Oct 15, 2013 23.05 23.26 23.05 23.25 13,263 +0.04(+0.16%)
Oct 14, 2013 23.03 23.31 22.97 23.21 3,641 +0.12(+0.52%)
Oct 11, 2013 22.91 23.09 22.88 23.09 3,620 -0.04(-0.18%)
Oct 10, 2013 23.18 23.32 23.06 23.14 11,034 +0.09(+0.39%)
Oct 09, 2013 22.89 23.05 22.88 23.05 4,949 +0.15(+0.65%)
Oct 08, 2013 22.94 22.94 22.79 22.90 11,502 +0.10(+0.45%)
Oct 07, 2013 22.65 22.87 22.59 22.80 14,263 -0.18(-0.77%)
Oct 04, 2013 22.84 22.98 22.84 22.97 5,618 +0.22(+0.98%)
Oct 03, 2013 22.80 22.80 22.57 22.75 51,265 -0.05(-0.20%)
Oct 02, 2013 22.82 22.85 22.69 22.80 12,671 -0.11(-0.49%)
Oct 01, 2013 22.84 22.98 22.82 22.91 16,422 +0.00(+0.00%)
Sep 27, 2013 22.94 22.94 22.78 22.91 6,604 -0.06(-0.27%)
Sep 26, 2013 22.97 23.13 22.95 22.97 11,318 +0.08(+0.35%)
Sep 25, 2013 23.05 23.05 22.88 22.89 12,173 -0.23(-1.00%)
Sep 24, 2013 23.29 23.29 22.99 23.12 10,555 -0.27(-1.15%)
Sep 23, 2013 23.56 23.56 23.39 23.39 11,406 -0.25(-1.06%)
Sep 20, 2013 23.67 23.77 23.49 23.64 28,462 -0.04(-0.15%)
Sep 19, 2013 23.51 23.72 23.46 23.67 58,844 +0.17(+0.74%)
Sep 18, 2013 24.44 24.61 23.29 23.50 103,801 -0.80(-3.28%)
Sep 17, 2013 24.34 24.50 24.27 24.30 8,629 -0.19(-0.79%)
Sep 16, 2013 24.01 24.49 24.02 24.49 40,406 -0.16(-0.64%)
Sep 13, 2013 24.69 24.71 24.57 24.65 30,398 -0.06(-0.26%)
Sep 12, 2013 24.55 24.75 24.47 24.71 13,489 -0.06(-0.26%)
Sep 11, 2013 24.93 25.05 24.75 24.78 16,528 -0.37(-1.47%)
Sep 10, 2013 25.11 25.16 24.89 25.15 27,863 +0.31(+1.23%)
Sep 09, 2013 24.68 24.84 24.64 24.84 21,067 -0.14(-0.56%)
Sep 06, 2013 25.45 25.45 24.68 24.98 34,814 -0.47(-1.85%)
Sep 05, 2013 25.05 25.45 25.05 25.45 72,681 +0.64(+2.57%)
Sep 04, 2013 24.55 24.86 24.49 24.81 15,719 +0.22(+0.90%)
Sep 03, 2013 24.57 24.89 24.55 24.59 13,248 +0.43(+1.76%)
Aug 30, 2013 24.08 24.17 24.03 24.17 4,888 +0.13(+0.54%)
Aug 29, 2013 24.41 24.42 24.04 24.04 5,264 -0.18(-0.73%)
Aug 28, 2013 24.06 24.23 24.06 24.21 13,397 +0.36(+1.51%)
Aug 27, 2013 24.09 24.16 23.83 23.85 23,322 -0.43(-1.75%)
Aug 26, 2013 24.30 24.38 24.24 24.28 8,051 -0.20(-0.82%)
Aug 23, 2013 24.98 24.99 24.38 24.48 26,632 -0.36(-1.46%)
Aug 22, 2013 24.90 24.99 24.73 24.84 72,948 +0.06(+0.22%)
Aug 21, 2013 24.53 24.79 24.45 24.79 8,824 +0.40(+1.63%)
Aug 20, 2013 24.53 24.53 24.34 24.39 17,146 -0.39(-1.57%)
Aug 19, 2013 24.75 24.86 24.66 24.78 36,851 +0.22(+0.90%)
Aug 16, 2013 24.18 24.62 24.18 24.55 244,018 +0.39(+1.63%)
Aug 15, 2013 24.22 24.35 24.03 24.16 17,659 +0.35(+1.45%)
Aug 14, 2013 23.86 23.88 23.77 23.81 23,363 -0.10(-0.43%)
Aug 13, 2013 23.68 23.92 23.68 23.92 14,196 +0.63(+2.70%)
Aug 12, 2013 23.14 23.29 23.06 23.29 8,084 +0.12(+0.52%)
Aug 09, 2013 23.30 23.30 23.17 23.17 1,233 -0.04(-0.16%)
Aug 08, 2013 23.31 23.31 23.15 23.20 15,016 -0.07(-0.32%)
Aug 07, 2013 23.43 23.43 23.27 23.28 10,990 -0.25(-1.06%)
Aug 06, 2013 23.58 23.68 23.52 23.53 15,275 +0.02(+0.08%)
Aug 05, 2013 23.57 23.66 23.50 23.51 28,905 +0.09(+0.40%)
Aug 02, 2013 23.71 23.88 23.40 23.42 14,603 -0.56(-2.32%)
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.