Skip to main content

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

13.95 -0.03 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 55.61 55.71 54.72 54.77 195,542 -0.81(-1.45%)
Jan 28, 2010 55.61 55.72 55.33 55.58 20,308 +0.25(+0.45%)
Jan 27, 2010 54.90 55.37 54.50 55.33 140,970 +0.18(+0.33%)
Jan 26, 2010 54.75 55.20 54.65 55.15 17,357 -0.05(-0.10%)
Jan 25, 2010 55.20 55.24 55.03 55.20 18,044 +0.38(+0.68%)
Jan 22, 2010 55.24 55.26 54.78 54.83 15,801 -0.01(-0.02%)
Jan 21, 2010 55.83 55.83 54.83 54.84 7,960 -0.80(-1.44%)
Jan 20, 2010 55.70 55.81 55.45 55.64 6,661 -0.64(-1.14%)
Jan 19, 2010 56.67 56.67 56.28 56.28 5,222 +0.12(+0.21%)
Jan 15, 2010 56.13 56.16 56.16 56.16 12,776 -0.69(-1.21%)
Jan 14, 2010 57.24 57.45 56.67 56.85 8,745 -0.78(-1.35%)
Jan 13, 2010 57.14 57.77 56.84 57.63 14,443 +0.98(+1.73%)
Jan 12, 2010 56.93 57.04 56.65 56.65 45,034 -1.70(-2.92%)
Jan 11, 2010 58.33 58.52 57.94 58.35 12,068 +0.11(+0.19%)
Jan 08, 2010 58.27 58.72 58.11 58.24 23,795 -0.26(-0.44%)
Jan 07, 2010 58.58 58.58 58.09 58.50 56,638 -0.05(-0.09%)
Jan 06, 2010 57.64 58.59 57.64 58.55 11,657 +1.06(+1.85%)
Jan 05, 2010 58.00 58.00 57.37 57.49 5,891 -0.98(-1.68%)
Jan 04, 2010 58.74 58.93 58.33 58.47 15,015 -0.48(-0.81%)
Dec 31, 2009 59.00 58.95 58.95 58.95 19,765 +0.85(+1.47%)
Dec 30, 2009 58.34 58.50 58.06 58.09 5,102 -0.32(-0.55%)
Dec 29, 2009 58.80 58.97 58.31 58.41 19,192 -0.63(-1.07%)
Dec 28, 2009 58.93 59.08 58.64 59.05 22,525 +0.61(+1.05%)
Dec 24, 2009 57.92 58.43 57.83 58.43 2,866 +0.66(+1.14%)
Dec 23, 2009 57.31 57.77 56.82 57.77 48,485 +0.16(+0.29%)
Dec 22, 2009 57.51 57.85 57.50 57.61 13,541 +0.78(+1.37%)
Dec 21, 2009 55.88 56.89 55.85 56.83 42,889 +1.93(+3.52%)
Dec 18, 2009 54.49 54.98 54.30 54.90 18,782 +0.75(+1.39%)
Dec 17, 2009 54.74 54.79 54.13 54.15 18,093 -1.53(-2.75%)
Dec 16, 2009 55.39 55.74 55.04 55.68 18,089 +0.06(+0.12%)
Dec 15, 2009 55.65 55.93 55.59 55.61 11,520 +0.43(+0.78%)
Dec 14, 2009 55.02 55.21 54.94 55.18 18,629 +0.09(+0.17%)
Dec 11, 2009 55.08 55.57 54.92 55.09 31,885 +0.73(+1.35%)
Dec 10, 2009 54.17 54.55 54.05 54.36 8,724 +0.78(+1.45%)
Dec 09, 2009 53.00 53.58 53.00 53.58 873 +0.35(+0.65%)
Dec 08, 2009 52.87 53.31 52.65 53.23 6,060 -0.49(-0.90%)
Dec 07, 2009 54.33 54.49 53.61 53.72 7,658 -0.60(-1.10%)
Dec 04, 2009 53.86 54.86 53.86 54.31 25,333 +1.36(+2.58%)
Dec 03, 2009 53.35 53.35 52.89 52.95 5,749 +0.72(+1.39%)
Dec 02, 2009 52.05 52.29 51.79 52.22 5,350 +0.45(+0.87%)
Dec 01, 2009 51.40 51.78 51.22 51.78 9,475 +1.03(+2.04%)
Nov 30, 2009 51.34 51.35 50.74 50.74 5,733 -0.38(-0.73%)
Nov 27, 2009 51.07 51.36 50.92 51.12 25,902 -0.61(-1.19%)
Nov 25, 2009 52.34 52.76 51.73 51.73 19,757 -0.55(-1.05%)
Nov 24, 2009 52.73 52.86 52.28 52.28 9,145 -0.76(-1.43%)
Nov 23, 2009 53.40 53.66 53.02 53.04 11,912 -0.09(-0.17%)
Nov 20, 2009 53.07 53.41 52.82 53.13 15,656 -4.56(-7.90%)
Nov 19, 2009 57.70 57.72 57.21 57.69 5,119 -0.23(-0.40%)
Nov 18, 2009 57.95 57.95 57.58 57.92 3,166 +0.50(+0.88%)
Nov 17, 2009 57.88 58.07 57.33 57.42 5,036 -0.18(-0.32%)
Nov 16, 2009 58.42 58.46 57.45 57.60 16,622 -1.25(-2.12%)
Nov 13, 2009 58.89 59.12 58.81 58.85 5,514 -0.17(-0.29%)
Nov 12, 2009 59.22 59.74 59.02 59.02 8,111 -0.02(-0.03%)
Nov 11, 2009 58.87 59.24 58.84 59.04 2,028 -0.69(-1.15%)
Nov 10, 2009 59.23 59.90 59.10 59.72 15,698 +0.17(+0.29%)
Nov 09, 2009 59.90 59.90 59.42 59.55 19,732 -0.47(-0.78%)
Nov 06, 2009 59.88 60.70 59.76 60.02 7,665 -0.43(-0.71%)
Nov 05, 2009 60.69 60.69 60.45 60.45 4,560 +0.04(+0.06%)
Nov 04, 2009 59.90 60.92 59.90 60.41 13,759 +0.71(+1.18%)
Nov 03, 2009 58.63 59.85 58.63 59.71 7,996 +0.62(+1.05%)
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.