Skip to main content

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

12.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.59 23.68 23.07 23.07 19,944 -0.14(-0.60%)
Jul 30, 2013 23.18 23.21 23.18 23.21 2,096 +0.06(+0.24%)
Jul 29, 2013 23.05 23.21 23.05 23.16 7,521 +0.15(+0.67%)
Jul 26, 2013 22.96 23.08 22.96 23.00 2,620 -0.13(-0.55%)
Jul 25, 2013 23.35 23.40 23.05 23.13 10,139 -0.14(-0.59%)
Jul 24, 2013 23.10 23.31 23.01 23.27 7,462 +0.48(+2.09%)
Jul 23, 2013 22.77 22.88 22.71 22.79 9,211 +0.08(+0.36%)
Jul 22, 2013 22.71 22.71 22.52 22.71 6,552 +0.03(+0.12%)
Jul 19, 2013 22.88 22.88 22.66 22.68 11,238 -0.29(-1.28%)
Jul 18, 2013 22.76 22.98 22.74 22.98 5,012 +0.26(+1.13%)
Jul 17, 2013 22.64 22.81 22.58 22.72 77,457 -0.29(-1.27%)
Jul 16, 2013 23.04 23.07 22.99 23.01 2,996 -0.11(-0.48%)
Jul 15, 2013 23.20 23.20 23.09 23.12 33,469 -0.25(-1.05%)
Jul 12, 2013 22.99 23.42 22.99 23.37 57,155 +0.11(+0.46%)
Jul 11, 2013 23.33 23.45 23.26 23.26 46,744 -0.63(-2.64%)
Jul 10, 2013 23.81 24.01 23.63 23.89 48,091 +0.19(+0.81%)
Jul 09, 2013 23.81 23.82 23.62 23.70 9,882 -0.12(-0.50%)
Jul 08, 2013 23.99 24.02 23.77 23.82 42,898 -0.45(-1.85%)
Jul 05, 2013 24.04 24.27 23.97 24.27 25,574 +1.17(+5.08%)
Jul 03, 2013 22.96 23.10 22.81 23.09 7,589 +0.18(+0.79%)
Jul 02, 2013 22.96 23.02 22.86 22.91 17,865 -0.05(-0.24%)
Jul 01, 2013 23.07 23.19 22.97 22.97 9,536 -0.11(-0.48%)
Jun 28, 2013 23.23 23.28 23.03 23.08 42,042 -0.27(-1.18%)
Jun 26, 2013 23.21 23.49 23.16 23.35 21,482 -0.28(-1.20%)
Jun 25, 2013 23.33 23.64 23.32 23.64 33,141 +0.15(+0.62%)
Jun 24, 2013 23.88 23.92 23.24 23.49 60,789 +0.17(+0.75%)
Jun 21, 2013 22.72 23.33 22.70 23.32 33,973 +0.71(+3.16%)
Jun 20, 2013 22.74 22.83 22.44 22.60 79,400 +0.23(+1.05%)
Jun 19, 2013 21.51 22.40 21.51 22.37 57,728 +0.89(+4.15%)
Jun 18, 2013 21.60 21.63 21.45 21.48 3,844 +0.01(+0.03%)
Jun 17, 2013 21.25 21.51 21.19 21.47 6,804 +0.16(+0.76%)
Jun 14, 2013 21.30 21.32 21.14 21.31 5,001 -0.11(-0.53%)
Jun 13, 2013 21.69 21.73 21.34 21.42 29,968 -0.46(-2.08%)
Jun 12, 2013 21.83 21.90 21.62 21.88 61,371 +0.25(+1.17%)
Jun 11, 2013 22.01 22.03 21.62 21.62 14,497 -0.17(-0.78%)
Jun 10, 2013 21.61 21.93 21.61 21.79 28,466 +0.23(+1.06%)
Jun 07, 2013 21.38 21.57 21.34 21.57 17,138 +0.40(+1.91%)
Jun 06, 2013 21.26 21.32 20.82 21.16 27,316 -0.11(-0.53%)
Jun 05, 2013 21.34 21.36 21.19 21.27 59,934 -0.23(-1.06%)
Jun 04, 2013 21.51 21.53 21.41 21.50 5,825 +0.10(+0.47%)
Jun 03, 2013 21.58 21.58 21.15 21.40 14,430 -0.05(-0.21%)
May 31, 2013 21.25 21.71 21.23 21.45 91,554 +0.15(+0.70%)
May 30, 2013 21.38 21.44 21.28 21.30 45,899 -0.08(-0.36%)
May 29, 2013 21.55 21.59 21.33 21.37 26,095 -0.15(-0.69%)
May 28, 2013 21.01 21.52 21.01 21.52 46,257 +0.64(+3.08%)
May 24, 2013 20.83 20.92 20.77 20.88 4,082 +0.00(+0.00%)
May 23, 2013 20.76 21.02 20.76 20.88 81,084 -0.02(-0.09%)
May 22, 2013 20.43 20.95 20.28 20.90 40,531 +0.39(+1.92%)
May 21, 2013 20.63 20.75 20.44 20.50 18,794 -0.10(-0.48%)
May 20, 2013 20.49 20.69 20.45 20.60 13,082 +0.04(+0.22%)
May 17, 2013 20.36 20.59 20.34 20.56 6,552 +0.33(+1.64%)
May 16, 2013 20.42 20.42 20.19 20.23 8,899 -0.36(-1.74%)
May 15, 2013 20.54 20.71 20.52 20.59 28,897 +0.07(+0.36%)
May 13, 2013 20.51 20.51 20.47 20.51 6,060 +0.15(+0.72%)
May 10, 2013 20.13 20.51 20.13 20.37 16,160 +0.32(+1.60%)
May 09, 2013 20.00 20.05 19.94 20.05 2,347 +0.01(+0.05%)
May 08, 2013 20.05 20.05 19.98 20.04 3,530 -0.07(-0.34%)
May 07, 2013 20.12 20.13 20.07 20.10 13,104 +0.04(+0.20%)
May 06, 2013 19.94 20.06 19.94 20.06 3,276 +0.12(+0.60%)
May 03, 2013 19.76 19.96 19.48 19.95 18,455 +0.46(+2.38%)
May 02, 2013 19.52 19.52 19.47 19.48 3,188 -0.01(-0.03%)
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.