Skip to main content

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

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.97 22.09 21.96 22.02 19,440 -0.06(-0.25%)
Jan 30, 2013 22.12 22.20 22.07 22.07 28,815 -0.00(-0.01%)
Jan 29, 2013 21.96 22.09 21.94 22.08 15,693 +0.11(+0.51%)
Jan 28, 2013 22.09 22.10 21.96 21.96 23,436 +0.12(+0.55%)
Jan 25, 2013 21.72 21.90 21.68 21.84 18,572 +0.46(+2.16%)
Jan 24, 2013 21.35 21.49 21.35 21.38 3,019 +0.07(+0.31%)
Jan 23, 2013 21.30 21.32 21.29 21.32 3,400 -0.06(-0.26%)
Jan 22, 2013 21.55 21.56 21.34 21.37 8,733 -0.08(-0.39%)
Jan 18, 2013 21.53 21.53 21.43 21.45 10,258 -0.15(-0.69%)
Jan 17, 2013 21.57 21.64 21.54 21.60 25,434 +0.25(+1.17%)
Jan 16, 2013 21.29 21.37 21.29 21.35 8,551 -0.05(-0.22%)
Jan 15, 2013 21.35 21.40 21.31 21.40 5,978 -0.15(-0.70%)
Jan 14, 2013 21.45 21.56 21.45 21.55 1,404 -0.07(-0.33%)
Jan 11, 2013 21.84 21.84 21.62 21.62 3,241 -0.14(-0.64%)
Jan 10, 2013 21.76 21.79 21.73 21.76 1,653 +0.19(+0.86%)
Jan 09, 2013 21.60 21.65 21.53 21.57 3,209 -0.03(-0.15%)
Jan 08, 2013 21.70 21.70 21.60 21.61 7,384 -0.19(-0.89%)
Jan 07, 2013 21.78 21.87 21.76 21.80 9,497 -0.01(-0.07%)
Jan 04, 2013 21.92 22.00 21.82 21.82 28,064 -0.02(-0.08%)
Jan 03, 2013 21.54 21.85 21.52 21.83 28,982 +0.33(+1.55%)
Jan 02, 2013 21.48 21.50 21.46 21.50 8,157 +0.23(+1.07%)
Dec 31, 2012 21.00 21.27 20.96 21.27 19,715 +0.31(+1.47%)
Dec 28, 2012 20.95 21.00 20.93 20.96 7,582 -0.11(-0.53%)
Dec 27, 2012 21.14 21.14 20.95 21.07 24,171 -0.12(-0.58%)
Dec 26, 2012 21.23 21.23 21.16 21.20 2,488 -0.11(-0.51%)
Dec 24, 2012 21.33 21.33 21.31 21.31 756 +0.03(+0.13%)
Dec 21, 2012 21.16 21.28 21.16 21.28 22,195 -0.13(-0.60%)
Dec 20, 2012 21.32 21.44 21.32 21.41 8,070 -0.03(-0.13%)
Dec 19, 2012 21.49 21.49 21.39 21.44 11,080 -0.15(-0.69%)
Dec 18, 2012 21.41 21.63 21.33 21.58 33,673 +0.27(+1.26%)
Dec 17, 2012 21.08 21.35 21.08 21.32 12,546 +0.28(+1.32%)
Dec 14, 2012 21.03 21.05 20.99 21.04 1,977 -0.11(-0.53%)
Dec 13, 2012 21.07 21.17 21.04 21.15 18,967 +0.13(+0.63%)
Dec 12, 2012 20.81 21.02 20.81 21.02 15,926 +0.25(+1.19%)
Dec 11, 2012 20.80 20.82 20.76 20.77 10,188 +0.13(+0.63%)
Dec 10, 2012 20.69 20.69 20.64 20.64 3,765 -0.05(-0.25%)
Dec 07, 2012 20.70 20.72 20.60 20.69 20,098 +0.16(+0.78%)
Dec 06, 2012 20.49 20.53 20.45 20.53 26,153 -0.03(-0.16%)
Dec 05, 2012 20.53 20.57 20.51 20.57 15,793 -0.13(-0.64%)
Dec 04, 2012 20.70 20.70 20.70 20.70 378 -0.02(-0.09%)
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%)
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.