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 (%)
Nov 30, 2012 20.70 20.72 20.70 20.72 1,102 -0.02(-0.11%)
Nov 29, 2012 20.76 20.80 20.71 20.74 5,220 -0.05(-0.25%)
Nov 28, 2012 20.70 20.79 20.70 20.79 8,751 -0.10(-0.50%)
Nov 27, 2012 20.95 20.97 20.89 20.90 5,785 -0.08(-0.40%)
Nov 26, 2012 20.99 20.99 20.95 20.98 1,188 -0.13(-0.61%)
Nov 23, 2012 21.11 21.12 21.10 21.11 7,179 +0.00(+0.00%)
Nov 21, 2012 21.10 21.14 21.07 21.11 28,215 +0.14(+0.66%)
Nov 20, 2012 20.83 20.97 20.83 20.97 19,523 +0.19(+0.89%)
Nov 19, 2012 20.81 20.85 20.78 20.79 10,912 +0.11(+0.54%)
Nov 16, 2012 20.71 20.71 20.56 20.68 16,968 -0.01(-0.07%)
Nov 15, 2012 20.76 20.76 20.66 20.69 6,102 -0.00(-0.02%)
Nov 14, 2012 20.84 20.84 20.70 20.70 8,541 -0.02(-0.09%)
Nov 13, 2012 20.70 20.74 20.70 20.71 9,261 -0.09(-0.44%)
Nov 12, 2012 20.80 20.85 20.78 20.81 5,674 +0.00(+0.01%)
Nov 09, 2012 20.81 20.94 20.80 20.80 12,295 -0.01(-0.05%)
Nov 08, 2012 21.10 21.17 20.75 20.82 8,532 -0.32(-1.53%)
Nov 07, 2012 21.11 21.15 20.98 21.14 13,003 -0.42(-1.93%)
Nov 06, 2012 21.43 21.56 21.41 21.56 3,819 +0.18(+0.82%)
Nov 05, 2012 21.39 21.41 21.34 21.38 6,683 -0.19(-0.86%)
Nov 02, 2012 21.69 21.69 21.57 21.57 7,060 +0.00(+0.00%)
Nov 01, 2012 21.53 21.65 21.53 21.57 15,126 +0.11(+0.52%)
Oct 31, 2012 21.62 21.62 21.45 21.45 4,144 -0.30(-1.36%)
Oct 26, 2012 21.89 21.75 21.75 21.75 2,485 -0.40(-1.82%)
Oct 25, 2012 22.22 22.29 22.02 22.15 17,417 +0.21(+0.95%)
Oct 24, 2012 21.95 21.95 21.85 21.94 7,897 +0.12(+0.55%)
Oct 23, 2012 21.89 21.89 21.82 21.82 2,701 -0.05(-0.21%)
Oct 19, 2012 22.06 22.06 21.85 21.87 22,235 -0.22(-1.01%)
Oct 18, 2012 21.99 22.11 21.96 22.09 1,339 +0.04(+0.17%)
Oct 17, 2012 21.83 22.09 21.83 22.06 3,511 +0.41(+1.88%)
Oct 16, 2012 21.52 21.65 21.52 21.65 2,214 +0.32(+1.50%)
Oct 15, 2012 21.40 21.40 21.33 21.33 1,385 -0.06(-0.29%)
Oct 12, 2012 21.27 21.39 21.27 21.39 918 -0.04(-0.17%)
Oct 11, 2012 21.65 21.68 21.43 21.43 4,202 -0.02(-0.09%)
Oct 10, 2012 21.69 21.73 21.45 21.45 6,461 -0.18(-0.83%)
Oct 09, 2012 21.66 21.66 21.54 21.62 8,216 +0.12(+0.58%)
Oct 08, 2012 21.53 21.56 21.50 21.50 1,728 -0.17(-0.77%)
Oct 05, 2012 21.65 21.67 21.63 21.67 4,159 +0.23(+1.08%)
Oct 04, 2012 21.30 21.44 21.28 21.44 13,907 +0.26(+1.22%)
Oct 03, 2012 21.26 21.26 21.18 21.18 2,060 -0.05(-0.21%)
Oct 02, 2012 21.21 21.23 21.19 21.22 1,672 +0.01(+0.06%)
Oct 01, 2012 21.30 21.32 21.20 21.21 4,331 -0.10(-0.45%)
Sep 28, 2012 21.20 21.31 21.20 21.31 2,227 -0.04(-0.16%)
Sep 27, 2012 21.30 21.38 21.30 21.34 5,970 +0.10(+0.47%)
Sep 26, 2012 21.34 21.34 21.21 21.24 12,749 -0.27(-1.25%)
Sep 25, 2012 21.67 21.79 21.51 21.51 25,007 -0.20(-0.94%)
Sep 24, 2012 21.73 21.73 21.68 21.71 4,548 -0.22(-1.01%)
Sep 21, 2012 22.09 22.11 21.92 21.94 20,949 -0.06(-0.29%)
Sep 20, 2012 21.80 22.07 21.80 22.00 8,924 -0.05(-0.25%)
Sep 19, 2012 22.02 22.11 21.98 22.05 10,558 -0.11(-0.51%)
Sep 18, 2012 22.05 22.17 22.05 22.17 1,658 -0.20(-0.89%)
Sep 17, 2012 22.46 22.46 22.28 22.37 7,717 -0.16(-0.72%)
Sep 14, 2012 22.23 22.55 22.23 22.53 29,864 +0.65(+2.95%)
Sep 13, 2012 22.19 22.34 21.84 21.88 33,633 -0.19(-0.87%)
Sep 12, 2012 22.03 22.08 22.01 22.07 4,105 +0.26(+1.19%)
Sep 11, 2012 21.77 21.82 21.74 21.82 23,661 +0.12(+0.54%)
Sep 10, 2012 21.69 21.70 21.66 21.70 1,014 +0.01(+0.05%)
Sep 07, 2012 21.35 21.69 21.32 21.69 6,104 -0.07(-0.34%)
Sep 06, 2012 21.65 21.78 21.65 21.76 3,619 +0.35(+1.63%)
Sep 05, 2012 21.37 21.42 21.29 21.41 18,078 +0.08(+0.36%)
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.