Skip to main content

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

13.88 +0.04 (+0.29%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.03 13.06 13.01 13.05 2,043 +0.06(+0.50%)
Jun 29, 2017 13.04 13.08 12.96 12.99 4,364 +0.14(+1.08%)
Jun 28, 2017 12.89 12.90 12.85 12.85 3,100 +0.03(+0.22%)
Jun 27, 2017 12.79 12.86 12.79 12.82 3,964 +0.21(+1.69%)
Jun 26, 2017 12.60 12.62 12.56 12.61 48,478 -0.02(-0.15%)
Jun 23, 2017 12.71 12.71 12.62 12.62 1,776 -0.05(-0.37%)
Jun 22, 2017 12.70 12.70 12.67 12.67 1,398 -0.02(-0.15%)
Jun 21, 2017 12.73 12.73 12.69 12.69 870 -0.03(-0.24%)
Jun 20, 2017 12.69 12.74 12.69 12.72 6,721 -0.05(-0.41%)
Jun 19, 2017 12.68 12.79 12.68 12.77 7,839 +0.09(+0.73%)
Jun 16, 2017 12.69 12.70 12.67 12.68 3,700 -0.08(-0.65%)
Jun 15, 2017 12.76 12.76 12.76 12.76 143 +0.14(+1.10%)
Jun 14, 2017 12.61 12.65 12.55 12.62 7,324 -0.28(-2.15%)
Jun 13, 2017 12.99 12.99 12.90 12.90 2,058 +0.06(+0.43%)
Jun 12, 2017 12.89 12.94 12.85 12.85 1,547 -0.06(-0.50%)
Jun 09, 2017 12.90 12.93 12.90 12.91 2,550 +0.07(+0.58%)
Jun 08, 2017 12.93 12.93 12.84 12.84 5,187 +0.09(+0.72%)
Jun 07, 2017 12.74 12.75 12.74 12.75 3,659 +0.03(+0.25%)
Jun 06, 2017 12.66 12.71 12.65 12.71 9,990 -0.10(-0.75%)
Jun 05, 2017 12.84 12.84 12.74 12.81 1,274 +0.01(+0.04%)
Jun 02, 2017 12.87 12.87 12.73 12.80 4,993 -0.18(-1.40%)
Jun 01, 2017 13.02 13.05 12.99 12.99 8,470 +0.08(+0.65%)
May 31, 2017 12.88 12.95 12.88 12.90 29,722 -0.07(-0.57%)
May 30, 2017 12.98 12.98 12.98 12.98 108 -0.07(-0.57%)
May 26, 2017 13.03 13.06 13.01 13.05 3,458 -0.11(-0.84%)
May 24, 2017 13.16 21 +0.00(+0.00%)
May 23, 2017 13.04 13.20 13.04 13.16 883 +0.10(+0.78%)
May 22, 2017 13.13 13.15 13.03 13.06 7,077 -0.03(-0.25%)
May 19, 2017 13.02 13.14 13.02 13.09 11,236 +0.03(+0.25%)
May 18, 2017 12.87 13.06 12.87 13.06 8,114 +0.00(+0.00%)
May 17, 2017 13.10 13.10 13.05 13.06 4,112 -0.26(-1.95%)
May 16, 2017 13.39 13.40 13.30 13.32 6,519 -0.02(-0.15%)
May 15, 2017 13.28 13.38 13.28 13.34 1,346 +0.02(+0.14%)
May 12, 2017 13.36 13.38 13.32 13.32 10,605 -0.23(-1.70%)
May 11, 2017 13.67 13.75 13.55 13.55 5,837 -0.09(-0.68%)
May 10, 2017 13.60 13.66 13.59 13.64 2,635 +0.05(+0.35%)
May 09, 2017 13.50 13.64 13.50 13.60 2,917 +0.09(+0.68%)
May 08, 2017 13.53 13.58 13.48 13.50 2,331 +0.05(+0.36%)
May 05, 2017 13.42 13.50 13.42 13.46 21,360 +0.01(+0.08%)
May 04, 2017 13.45 13.45 13.44 13.44 1,028 +0.12(+0.87%)
May 03, 2017 13.28 13.33 13.28 13.33 11,031 +0.06(+0.49%)
May 02, 2017 13.31 13.31 13.26 13.26 656 -0.07(-0.55%)
May 01, 2017 13.05 13.39 13.05 13.34 8,102 +0.08(+0.63%)
Apr 28, 2017 13.35 13.35 13.24 13.25 19,207 -0.05(-0.35%)
Apr 27, 2017 13.39 13.39 13.29 13.30 1,452 -0.04(-0.28%)
Apr 26, 2017 13.43 13.48 13.34 13.34 28,955 -0.07(-0.55%)
Apr 25, 2017 13.34 13.47 13.33 13.41 11,884 +0.17(+1.26%)
Apr 24, 2017 13.35 13.37 13.24 13.24 9,508 +0.09(+0.70%)
Apr 21, 2017 13.14 13.16 13.11 13.15 3,744 -0.06(-0.42%)
Apr 20, 2017 13.13 13.21 13.13 13.21 6,936 +0.13(+0.99%)
Apr 19, 2017 13.05 13.11 13.05 13.08 1,231 +0.10(+0.78%)
Apr 18, 2017 13.14 13.14 12.98 12.98 10,810 -0.23(-1.76%)
Apr 17, 2017 13.20 13.21 13.14 13.21 2,236 +0.01(+0.11%)
Apr 13, 2017 13.26 13.32 13.16 13.19 83,806 -0.09(-0.66%)
Apr 12, 2017 13.33 13.40 13.28 13.28 19,825 -0.06(-0.49%)
Apr 11, 2017 13.45 13.45 13.35 13.35 8,958 -0.25(-1.84%)
Apr 10, 2017 13.56 13.60 13.52 13.60 3,182 -0.04(-0.27%)
Apr 07, 2017 13.47 13.63 13.42 13.63 9,103 +0.09(+0.68%)
Apr 06, 2017 13.60 13.60 13.47 13.54 5,231 -0.14(-0.99%)
Apr 05, 2017 13.60 13.68 13.51 13.68 7,338 +0.12(+0.86%)
Apr 04, 2017 13.56 13.58 13.53 13.56 2,836 +0.02(+0.14%)
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.