Skip to main content

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

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.48 23.53 23.28 23.32 41,596 -0.28(-1.18%)
Jun 26, 2013 23.46 23.74 23.41 23.60 21,255 -0.29(-1.20%)
Jun 25, 2013 23.58 23.90 23.56 23.89 32,790 +0.15(+0.62%)
Jun 24, 2013 24.14 24.18 23.49 23.74 60,145 +0.18(+0.75%)
Jun 21, 2013 22.96 23.58 22.94 23.56 33,613 +0.72(+3.16%)
Jun 20, 2013 22.98 23.07 22.68 22.84 78,559 +0.24(+1.05%)
Jun 19, 2013 21.74 22.64 21.74 22.61 57,117 +0.90(+4.15%)
Jun 18, 2013 21.83 21.86 21.68 21.71 3,804 +0.01(+0.03%)
Jun 17, 2013 21.47 21.74 21.42 21.70 6,732 +0.16(+0.76%)
Jun 14, 2013 21.53 21.54 21.36 21.54 4,948 -0.11(-0.53%)
Jun 13, 2013 21.93 21.96 21.57 21.65 29,651 -0.46(-2.08%)
Jun 12, 2013 22.07 22.14 21.85 22.11 60,721 +0.26(+1.17%)
Jun 11, 2013 22.24 22.27 21.86 21.86 14,343 -0.17(-0.78%)
Jun 10, 2013 21.84 22.17 21.84 22.03 28,164 +0.23(+1.06%)
Jun 07, 2013 21.61 21.80 21.57 21.80 16,957 +0.41(+1.91%)
Jun 06, 2013 21.49 21.55 21.05 21.39 27,027 -0.11(-0.53%)
Jun 05, 2013 21.57 21.59 21.42 21.50 59,299 -0.23(-1.06%)
Jun 04, 2013 21.74 21.77 21.64 21.73 5,764 +0.10(+0.47%)
Jun 03, 2013 21.82 21.82 21.38 21.63 14,277 -0.05(-0.21%)
May 31, 2013 21.48 21.94 21.45 21.68 90,584 +0.15(+0.71%)
May 30, 2013 21.61 21.67 21.51 21.52 45,412 -0.08(-0.36%)
May 29, 2013 21.78 21.82 21.56 21.60 25,819 -0.15(-0.69%)
May 28, 2013 21.23 21.75 21.23 21.75 45,767 +0.65(+3.08%)
May 24, 2013 21.06 21.14 20.99 21.10 4,039 +0.00(+0.00%)
May 23, 2013 20.98 21.24 20.98 21.10 80,225 -0.02(-0.09%)
May 22, 2013 20.65 21.18 20.50 21.12 40,102 +0.40(+1.92%)
May 21, 2013 20.85 20.97 20.66 20.72 18,595 -0.10(-0.48%)
May 20, 2013 20.71 20.91 20.67 20.82 12,943 +0.05(+0.22%)
May 17, 2013 20.57 20.81 20.56 20.78 6,482 +0.34(+1.64%)
May 16, 2013 20.64 20.64 20.41 20.44 8,805 -0.36(-1.74%)
May 15, 2013 20.76 20.94 20.74 20.81 28,591 +0.07(+0.36%)
May 13, 2013 20.73 20.73 20.69 20.73 5,996 +0.15(+0.72%)
May 10, 2013 20.34 20.73 20.34 20.58 15,989 +0.32(+1.60%)
May 09, 2013 20.21 20.26 20.16 20.26 2,322 +0.01(+0.05%)
May 08, 2013 20.27 20.27 20.19 20.25 3,493 -0.07(-0.34%)
May 07, 2013 20.33 20.34 20.29 20.32 12,965 +0.04(+0.20%)
May 06, 2013 20.16 20.28 20.16 20.28 3,241 +0.12(+0.60%)
May 03, 2013 19.97 20.18 19.69 20.16 18,260 +0.47(+2.38%)
May 02, 2013 19.73 19.73 19.68 19.69 3,154 -0.01(-0.03%)
May 01, 2013 19.76 19.76 19.64 19.70 14,185 -0.19(-0.93%)
Apr 30, 2013 19.78 19.88 19.73 19.88 6,049 +0.02(+0.09%)
Apr 29, 2013 19.78 19.86 19.78 19.86 5,072 -0.01(-0.04%)
Apr 26, 2013 19.90 20.05 19.87 19.87 4,970 -0.18(-0.88%)
Apr 25, 2013 20.06 20.12 20.04 20.05 15,035 +0.06(+0.31%)
Apr 24, 2013 20.06 20.06 19.99 19.99 9,935 -0.07(-0.36%)
Apr 23, 2013 19.90 20.06 19.90 20.06 34,570 +0.05(+0.24%)
Apr 22, 2013 19.99 20.02 19.95 20.01 4,793 -0.06(-0.28%)
Apr 19, 2013 20.07 20.07 20.05 20.07 7,563 +0.05(+0.23%)
Apr 18, 2013 20.02 20.04 19.97 20.02 15,563 -0.03(-0.15%)
Apr 17, 2013 20.07 20.08 19.94 20.05 5,124 -0.11(-0.54%)
Apr 16, 2013 20.14 20.16 20.10 20.16 2,809 +0.17(+0.83%)
Apr 15, 2013 20.13 20.14 19.99 19.99 9,291 -0.17(-0.83%)
Apr 12, 2013 20.31 20.31 20.13 20.16 4,385 -0.32(-1.58%)
Apr 11, 2013 20.50 20.50 20.42 20.48 9,588 -0.08(-0.41%)
Apr 10, 2013 20.43 20.57 20.41 20.57 17,553 +0.29(+1.41%)
Apr 09, 2013 20.20 20.28 20.19 20.28 4,380 -0.01(-0.05%)
Apr 08, 2013 20.19 20.29 20.11 20.29 8,481 +0.17(+0.84%)
Apr 05, 2013 20.11 20.12 20.03 20.12 67,021 -0.22(-1.09%)
Apr 04, 2013 20.45 20.48 20.33 20.34 11,212 -0.23(-1.12%)
Apr 03, 2013 20.76 20.76 20.57 20.57 12,232 -0.27(-1.29%)
Apr 02, 2013 20.81 20.87 20.81 20.84 7,789 +0.10(+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.