Skip to main content

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

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.88 14.05 13.74 13.74 1,416 -0.13(-0.93%)
Feb 27, 2017 13.62 13.88 13.61 13.87 7,241 +0.22(+1.63%)
Feb 24, 2017 13.74 13.74 13.65 13.65 7,974 -0.21(-1.50%)
Feb 23, 2017 13.88 13.91 13.84 13.86 5,128 -0.10(-0.70%)
Feb 22, 2017 13.96 14.16 13.93 13.96 15,422 -0.09(-0.66%)
Feb 21, 2017 14.11 14.11 13.97 14.05 25,275 +0.04(+0.31%)
Feb 17, 2017 14.01 14.01 14.01 0 -0.11(-0.76%)
Feb 16, 2017 14.41 14.41 14.08 14.11 6,511 -0.18(-1.23%)
Feb 15, 2017 14.25 14.35 14.18 14.29 13,638 +0.08(+0.59%)
Feb 14, 2017 14.20 14.29 13.92 14.21 22,460 +0.16(+1.15%)
Feb 13, 2017 14.19 14.25 13.92 14.05 74,748 +0.02(+0.17%)
Feb 10, 2017 13.98 14.02 13.98 14.02 1,161 +0.26(+1.88%)
Feb 09, 2017 13.61 13.77 13.61 13.76 1,724 +0.13(+0.95%)
Feb 08, 2017 13.77 13.83 13.56 13.63 54,071 -0.26(-1.87%)
Feb 07, 2017 13.98 13.98 13.88 13.89 2,958 +0.01(+0.07%)
Feb 06, 2017 14.23 14.23 13.88 13.88 8,063 -0.26(-1.87%)
Feb 03, 2017 14.07 14.24 14.03 14.15 3,897 +0.01(+0.10%)
Feb 02, 2017 14.04 14.13 14.04 14.13 1,048 -0.07(-0.52%)
Feb 01, 2017 14.32 14.32 14.16 14.21 1,508 +0.13(+0.92%)
Jan 31, 2017 14.17 14.17 14.07 14.08 11,087 -0.19(-1.36%)
Jan 30, 2017 14.02 14.28 14.02 14.27 1,781 +0.36(+2.62%)
Jan 27, 2017 13.91 13.91 13.91 13.91 225 -0.42(-2.94%)
Jan 26, 2017 14.63 14.65 14.11 14.33 13,710 -0.08(-0.57%)
Jan 25, 2017 14.09 14.41 13.96 14.41 21,523 +0.36(+2.57%)
Jan 24, 2017 14.09 14.09 14.05 14.05 935 +0.18(+1.27%)
Jan 23, 2017 13.98 13.98 13.87 13.87 1,753 -0.34(-2.41%)
Jan 20, 2017 14.36 14.40 14.12 14.22 8,374 +0.06(+0.39%)
Jan 19, 2017 14.34 14.40 14.15 14.16 20,241 +0.09(+0.66%)
Jan 18, 2017 13.79 14.07 13.77 14.07 36,265 +0.28(+2.01%)
Jan 17, 2017 14.02 14.03 13.77 13.79 5,812 -0.20(-1.42%)
Jan 13, 2017 13.99 13.99 13.99 0 -0.02(-0.13%)
Jan 12, 2017 13.86 14.01 13.79 14.01 3,677 -0.02(-0.16%)
Jan 11, 2017 14.11 14.11 13.88 14.03 3,450 -0.10(-0.73%)
Jan 10, 2017 13.99 14.13 13.93 14.13 61,635 +0.14(+1.01%)
Jan 09, 2017 14.08 14.08 13.99 13.99 1,985 -0.10(-0.74%)
Jan 06, 2017 13.99 14.32 13.95 14.10 834 +0.16(+1.13%)
Jan 05, 2017 14.27 14.38 13.94 13.94 24,276 -0.37(-2.59%)
Jan 04, 2017 14.45 14.45 14.24 14.31 18,719 -0.09(-0.64%)
Jan 03, 2017 14.44 14.69 14.09 14.40 8,405 +0.11(+0.78%)
Dec 30, 2016 14.29 14.29 14.29 0 -0.10(-0.71%)
Dec 29, 2016 14.71 14.71 14.39 14.39 52,814 -0.23(-1.58%)
Dec 28, 2016 14.73 14.81 14.54 14.62 17,544 -0.15(-1.00%)
Dec 27, 2016 14.71 14.77 14.62 14.77 24,948 +0.08(+0.57%)
Dec 23, 2016 14.69 14.69 14.69 0 -0.07(-0.50%)
Dec 22, 2016 14.86 15.02 14.65 14.76 44,396 +0.09(+0.63%)
Dec 21, 2016 14.66 14.79 14.46 14.67 37,264 -0.09(-0.58%)
Dec 20, 2016 14.86 14.86 14.57 14.76 2,375 +0.04(+0.26%)
Dec 19, 2016 14.88 14.88 14.59 14.72 12,486 -0.31(-2.03%)
Dec 16, 2016 14.99 15.02 14.81 15.02 7,671 -0.02(-0.12%)
Dec 15, 2016 14.80 15.08 14.70 15.04 151,811 +0.35(+2.39%)
Dec 14, 2016 14.36 14.70 14.11 14.69 35,709 +0.33(+2.32%)
Dec 13, 2016 14.33 14.53 14.16 14.36 17,002 -0.12(-0.83%)
Dec 12, 2016 14.58 14.67 14.48 14.48 9,265 +0.00(+0.00%)
Dec 09, 2016 14.34 14.53 14.34 14.48 5,244 +0.16(+1.13%)
Dec 08, 2016 14.39 14.44 14.14 14.31 23,678 +0.06(+0.42%)
Dec 07, 2016 14.18 14.25 13.90 14.25 8,001 +0.05(+0.33%)
Dec 06, 2016 14.22 14.27 13.89 14.21 32,751 -0.01(-0.07%)
Dec 05, 2016 14.11 14.37 14.10 14.22 4,225 -0.08(-0.58%)
Dec 02, 2016 14.36 14.44 14.16 14.30 11,115 -0.18(-1.22%)
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.