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 (%)
Jul 31, 2012 21.27 21.39 21.26 21.39 6,482 +0.01(+0.04%)
Jul 30, 2012 21.57 21.58 21.38 21.38 7,941 -0.18(-0.82%)
Jul 27, 2012 21.34 21.70 21.34 21.56 13,859 +0.43(+2.01%)
Jul 26, 2012 21.03 21.13 21.03 21.13 28,710 +0.19(+0.93%)
Jul 25, 2012 21.03 21.04 20.94 20.94 25,840 -0.03(-0.13%)
Jul 24, 2012 21.11 21.11 20.96 20.96 39,979 -0.16(-0.74%)
Jul 23, 2012 21.06 21.13 21.02 21.12 13,537 -0.11(-0.52%)
Jul 20, 2012 21.21 21.23 21.20 21.23 810 -0.22(-1.04%)
Jul 19, 2012 21.39 21.49 21.39 21.45 2,572 +0.08(+0.39%)
Jul 18, 2012 21.32 21.45 21.32 21.37 17,151 -0.06(-0.26%)
Jul 17, 2012 21.36 21.46 21.30 21.43 14,449 +0.12(+0.57%)
Jul 16, 2012 21.23 21.31 21.19 21.31 11,020 -0.13(-0.60%)
Jul 13, 2012 21.43 21.51 21.43 21.44 2,241 +0.04(+0.17%)
Jul 12, 2012 21.45 21.45 21.39 21.40 2,420 -0.16(-0.73%)
Jul 11, 2012 21.46 21.56 21.35 21.56 4,569 +0.10(+0.48%)
Jul 10, 2012 21.58 21.58 21.45 21.45 2,963 -0.05(-0.22%)
Jul 09, 2012 21.64 21.64 21.49 21.50 3,673 -0.16(-0.72%)
Jul 06, 2012 21.78 21.78 21.64 21.66 10,197 -0.31(-1.40%)
Jul 05, 2012 22.00 22.00 21.88 21.96 8,041 -0.11(-0.50%)
Jul 03, 2012 21.97 22.07 21.97 22.07 648 +0.10(+0.46%)
Jul 02, 2012 22.03 22.03 21.82 21.97 7,297 -0.30(-1.33%)
Jun 29, 2012 22.26 22.35 22.22 22.27 8,051 +0.28(+1.26%)
Jun 28, 2012 21.98 22.02 21.92 21.99 6,590 -0.24(-1.08%)
Jun 27, 2012 22.21 22.27 22.19 22.23 8,373 -0.06(-0.25%)
Jun 26, 2012 22.23 22.30 22.19 22.29 6,374 +0.13(+0.60%)
Jun 25, 2012 22.27 22.27 22.14 22.15 7,617 -0.29(-1.30%)
Jun 22, 2012 22.44 22.46 22.34 22.44 7,995 +0.19(+0.83%)
Jun 21, 2012 22.32 22.32 22.14 22.26 7,319 -0.18(-0.78%)
Jun 20, 2012 22.43 22.47 22.43 22.44 3,392 +0.19(+0.83%)
Jun 19, 2012 22.19 22.25 22.18 22.25 3,593 +0.22(+1.01%)
Jun 18, 2012 22.02 22.07 21.97 22.03 2,292 +0.00(+0.00%)
Jun 15, 2012 22.00 22.07 21.94 22.03 12,677 -0.23(-1.04%)
Jun 14, 2012 22.17 22.32 22.17 22.26 1,188 +0.09(+0.42%)
Jun 13, 2012 22.32 22.38 22.17 22.17 324 -0.31(-1.40%)
Jun 12, 2012 22.32 22.49 22.24 22.48 27,242 +0.34(+1.55%)
Jun 11, 2012 22.35 22.35 22.13 22.14 24,860 -0.21(-0.95%)
Jun 08, 2012 22.09 22.35 22.04 22.35 6,119 -0.06(-0.29%)
Jun 07, 2012 22.54 22.62 22.40 22.42 3,898 -0.12(-0.53%)
Jun 06, 2012 22.37 22.54 22.25 22.54 68,045 +0.38(+1.71%)
Jun 05, 2012 22.02 22.16 21.98 22.16 14,217 +0.26(+1.18%)
Jun 04, 2012 21.90 21.96 21.75 21.90 34,525 +0.30(+1.37%)
Jun 01, 2012 21.88 21.88 21.55 21.60 281,768 -0.56(-2.55%)
May 31, 2012 22.29 22.38 22.00 22.17 228,805 -0.24(-1.05%)
May 30, 2012 22.61 22.61 22.39 22.40 208,487 -0.64(-2.80%)
May 29, 2012 23.00 23.05 22.83 23.05 12,924 +0.08(+0.36%)
May 25, 2012 23.04 23.04 22.91 22.96 4,393 -0.21(-0.92%)
May 24, 2012 23.12 23.18 23.12 23.18 2,917 +0.06(+0.28%)
May 23, 2012 23.08 23.11 22.85 23.11 45,583 -0.09(-0.40%)
May 22, 2012 23.31 23.37 23.20 23.20 6,104 +0.15(+0.64%)
May 21, 2012 22.99 23.10 22.98 23.06 9,642 +0.12(+0.52%)
May 18, 2012 23.07 23.08 22.86 22.94 58,000 +0.01(+0.05%)
May 17, 2012 23.19 23.19 22.91 22.93 31,381 -0.26(-1.12%)
May 16, 2012 23.38 23.42 23.16 23.19 18,005 -0.03(-0.14%)
May 15, 2012 23.30 23.31 23.22 23.22 10,422 -0.05(-0.22%)
May 14, 2012 23.29 23.32 23.19 23.27 24,398 -0.32(-1.37%)
May 11, 2012 23.59 23.68 23.56 23.59 14,007 -0.19(-0.78%)
May 10, 2012 23.89 23.95 23.78 23.78 18,145 +0.04(+0.16%)
May 09, 2012 23.57 23.75 23.57 23.74 33,136 -0.06(-0.27%)
May 08, 2012 23.75 23.81 23.65 23.81 12,154 -0.12(-0.50%)
May 07, 2012 23.87 23.95 23.87 23.93 4,642 -0.02(-0.08%)
May 04, 2012 24.11 24.11 23.94 23.94 13,910 -0.27(-1.11%)
May 03, 2012 24.34 24.36 24.18 24.21 5,942 -0.01(-0.04%)
May 02, 2012 24.19 24.32 24.16 24.22 6,050 -0.12(-0.49%)
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.