Skip to main content

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

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.69 22.72 22.65 22.65 8,373 +0.06(+0.28%)
Nov 27, 2013 22.49 22.78 22.49 22.59 9,562 +0.17(+0.77%)
Nov 26, 2013 22.47 22.47 22.38 22.42 14,369 -0.18(-0.78%)
Nov 25, 2013 22.69 22.69 22.56 22.59 2,576 -0.10(-0.44%)
Nov 22, 2013 22.78 22.81 22.65 22.69 14,598 -0.20(-0.89%)
Nov 21, 2013 23.03 23.13 22.81 22.90 10,102 +0.00(+0.00%)
Nov 20, 2013 22.56 22.93 22.44 22.90 10,754 +0.35(+1.54%)
Nov 19, 2013 22.48 22.55 22.43 22.55 6,158 +0.22(+0.98%)
Nov 18, 2013 22.52 22.52 22.29 22.33 47,957 -0.20(-0.90%)
Nov 15, 2013 22.51 22.59 22.48 22.54 17,818 +0.02(+0.08%)
Nov 14, 2013 22.76 22.76 22.51 22.52 15,582 -0.58(-2.52%)
Nov 12, 2013 23.09 23.14 22.98 23.10 7,184 +0.08(+0.36%)
Nov 11, 2013 22.92 23.08 22.92 23.02 10,361 +0.02(+0.07%)
Nov 08, 2013 22.96 23.01 22.90 23.00 23,989 +0.74(+3.33%)
Nov 07, 2013 22.36 22.37 22.26 22.26 3,408 -0.24(-1.07%)
Nov 06, 2013 22.53 22.56 22.45 22.50 3,636 -0.14(-0.61%)
Nov 05, 2013 22.54 22.69 22.54 22.64 8,733 +0.29(+1.28%)
Nov 04, 2013 22.31 22.38 22.31 22.35 5,294 -0.14(-0.62%)
Nov 01, 2013 22.32 22.52 22.32 22.49 6,574 +0.36(+1.63%)
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%)
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.