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, 2015 15.41 15.42 15.34 15.41 3,701 -0.02(-0.12%)
Nov 27, 2015 15.46 15.46 15.43 15.43 2,959 -0.09(-0.57%)
Nov 24, 2015 15.46 15.52 15.52 15.52 7,887 -0.02(-0.14%)
Nov 23, 2015 15.60 15.64 15.48 15.54 12,781 -0.08(-0.53%)
Nov 20, 2015 15.60 15.62 15.60 15.62 660 +0.12(+0.75%)
Nov 19, 2015 15.50 15.56 15.31 15.51 13,722 -0.23(-1.44%)
Nov 17, 2015 15.73 15.73 15.72 15.73 141 +0.06(+0.35%)
Nov 16, 2015 15.64 15.68 15.62 15.68 2,555 -0.06(-0.35%)
Nov 13, 2015 15.73 15.75 15.73 15.73 10,587 -0.06(-0.38%)
Nov 12, 2015 15.85 16.15 15.79 15.79 11,032 -0.19(-1.16%)
Nov 11, 2015 15.98 15.98 15.98 15.98 109 -0.05(-0.31%)
Nov 09, 2015 16.12 16.12 15.87 16.03 55 +0.12(+0.76%)
Nov 06, 2015 15.80 16.02 15.80 15.91 3,118 +0.30(+1.90%)
Nov 05, 2015 15.60 15.67 15.60 15.61 3,403 +0.00(+0.00%)
Nov 04, 2015 15.55 15.61 15.55 15.61 4,689 +0.08(+0.53%)
Nov 03, 2015 15.48 15.55 15.40 15.53 4,480 +0.11(+0.69%)
Nov 02, 2015 15.45 15.45 15.35 15.42 5,160 +0.25(+1.62%)
Oct 30, 2015 15.33 15.35 15.18 15.18 609 -0.17(-1.08%)
Oct 29, 2015 15.24 15.35 15.24 15.35 2,382 +0.24(+1.59%)
Oct 28, 2015 14.92 15.18 14.92 15.11 14,631 +0.22(+1.47%)
Oct 27, 2015 14.85 14.89 14.82 14.89 1,309 -0.09(-0.59%)
Oct 26, 2015 15.00 15.01 14.98 14.98 1,852 -0.11(-0.74%)
Oct 23, 2015 15.10 15.10 15.09 15.09 1,266 +0.22(+1.49%)
Oct 22, 2015 14.85 14.93 14.85 14.86 1,515 -0.04(-0.25%)
Oct 21, 2015 14.91 14.97 14.89 14.90 2,840 -0.17(-1.11%)
Oct 20, 2015 15.09 15.19 15.06 15.07 60,372 +0.16(+1.05%)
Oct 19, 2015 14.92 14.98 14.90 14.91 5,079 +0.04(+0.27%)
Oct 16, 2015 14.88 14.88 14.73 14.87 657 -0.03(-0.20%)
Oct 15, 2015 14.83 14.90 14.82 14.90 691 +0.20(+1.39%)
Oct 14, 2015 14.91 14.92 14.66 14.70 11,214 -0.32(-2.16%)
Oct 13, 2015 14.97 15.13 14.93 15.02 4,384 -0.02(-0.12%)
Oct 12, 2015 15.22 15.22 15.03 15.04 918 -0.14(-0.92%)
Oct 09, 2015 15.20 15.20 15.18 15.18 643 +0.08(+0.55%)
Oct 08, 2015 15.09 15.19 15.01 15.10 2,281 +0.00(+0.00%)
Oct 07, 2015 14.98 15.20 14.98 15.10 1,079 +0.12(+0.80%)
Oct 06, 2015 15.07 15.07 14.98 14.98 3,587 -0.19(-1.26%)
Oct 05, 2015 15.03 15.17 14.92 15.17 4,543 +0.31(+2.09%)
Oct 02, 2015 14.69 14.86 14.56 14.86 17,352 -0.21(-1.41%)
Oct 01, 2015 14.98 15.08 14.91 15.07 13,307 -0.01(-0.06%)
Sep 30, 2015 15.10 15.20 15.08 15.08 6,497 +0.00(+0.00%)
Sep 29, 2015 15.23 15.23 15.04 15.08 4,778 -0.17(-1.09%)
Sep 28, 2015 15.38 15.38 15.23 15.24 5,379 -0.26(-1.67%)
Sep 25, 2015 15.48 15.60 15.46 15.50 27,407 +0.12(+0.78%)
Sep 24, 2015 15.29 15.38 15.25 15.38 18,087 -0.11(-0.68%)
Sep 23, 2015 15.50 15.52 15.39 15.49 27,335 -0.15(-0.98%)
Sep 21, 2015 15.51 15.72 15.51 15.64 22 +0.26(+1.68%)
Sep 18, 2015 15.42 15.53 15.38 15.38 4,787 -0.31(-2.00%)
Sep 17, 2015 16.02 16.22 15.43 15.70 28,280 -0.29(-1.82%)
Sep 16, 2015 16.04 16.04 15.88 15.99 16,958 +0.07(+0.43%)
Sep 15, 2015 15.80 16.01 15.75 15.92 9,661 +0.30(+1.94%)
Sep 14, 2015 15.60 15.62 15.60 15.62 3,416 -0.04(-0.28%)
Sep 11, 2015 15.66 15.66 15.61 15.66 648 -0.16(-1.01%)
Sep 10, 2015 15.76 15.82 15.76 15.82 4,664 +0.09(+0.54%)
Sep 09, 2015 15.87 15.91 15.73 15.73 7,947 +0.00(+0.00%)
Sep 08, 2015 15.64 15.78 15.64 15.73 7,581 +0.23(+1.49%)
Sep 04, 2015 15.65 15.50 15.50 15.50 2,485 -0.15(-0.93%)
Sep 03, 2015 15.75 15.75 15.63 15.65 1,835 -0.10(-0.66%)
Sep 02, 2015 15.64 15.75 15.64 15.75 4,359 +0.04(+0.24%)
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.