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 30, 2011 36.54 37.51 36.54 37.18 37,529 +0.39(+1.06%)
Jun 29, 2011 36.39 36.83 36.33 36.79 33,719 +0.65(+1.79%)
Jun 28, 2011 35.38 36.22 35.36 36.14 46,363 +0.97(+2.76%)
Jun 27, 2011 34.71 35.22 34.71 35.17 26,991 +0.37(+1.06%)
Jun 24, 2011 35.14 35.14 34.68 34.80 22,980 -0.44(-1.26%)
Jun 23, 2011 35.36 35.36 35.03 35.25 66,940 -0.56(-1.55%)
Jun 22, 2011 35.51 35.91 35.49 35.80 41,489 -0.04(-0.10%)
Jun 21, 2011 35.77 35.90 35.66 35.84 16,271 +0.17(+0.47%)
Jun 20, 2011 35.59 35.67 35.57 35.67 53,021 +0.18(+0.50%)
Jun 17, 2011 35.65 35.71 35.45 35.49 23,554 +0.04(+0.10%)
Jun 16, 2011 35.56 35.68 35.29 35.46 59,539 -0.31(-0.85%)
Jun 15, 2011 36.61 36.62 35.73 35.76 50,393 -1.13(-3.06%)
Jun 14, 2011 36.60 36.89 36.57 36.89 17,011 +0.84(+2.34%)
Jun 13, 2011 36.12 36.14 35.73 36.05 10,722 +0.20(+0.57%)
Jun 10, 2011 35.93 35.95 35.63 35.85 41,351 -0.33(-0.92%)
Jun 09, 2011 35.87 36.30 35.79 36.18 58,006 +0.39(+1.09%)
Jun 08, 2011 35.96 35.96 35.63 35.79 30,017 -0.23(-0.65%)
Jun 07, 2011 36.49 36.59 36.02 36.02 40,593 -0.21(-0.59%)
Jun 06, 2011 36.48 36.49 36.14 36.24 20,654 +0.10(+0.28%)
Jun 03, 2011 35.93 36.45 35.91 36.13 51,360 -1.55(-4.13%)
May 24, 2011 37.95 37.99 37.64 37.69 77,608 -0.12(-0.32%)
May 23, 2011 37.53 37.82 37.48 37.81 53,038 -0.16(-0.41%)
May 20, 2011 38.25 38.26 37.97 37.97 12,875 -0.30(-0.77%)
May 19, 2011 38.82 38.82 38.26 38.26 15,687 -0.12(-0.31%)
May 18, 2011 37.87 38.39 37.85 38.38 20,986 +0.62(+1.64%)
May 17, 2011 37.86 37.98 37.67 37.76 21,479 -0.35(-0.92%)
May 16, 2011 38.32 38.48 38.07 38.11 7,322 -0.26(-0.68%)
May 13, 2011 38.56 38.56 38.02 38.37 28,715 -0.44(-1.12%)
May 12, 2011 38.52 38.93 38.50 38.81 24,022 +0.20(+0.53%)
May 11, 2011 39.07 39.11 38.57 38.60 25,327 -0.43(-1.09%)
May 10, 2011 38.71 39.03 38.65 39.03 23,055 +0.57(+1.49%)
May 09, 2011 38.61 38.61 38.42 38.46 38,100 -0.21(-0.55%)
May 06, 2011 39.18 39.22 38.46 38.67 42,373 -0.03(-0.07%)
May 05, 2011 39.00 39.07 38.65 38.70 43,081 -0.58(-1.48%)
May 04, 2011 39.57 39.57 39.22 39.28 30,661 -0.30(-0.75%)
May 03, 2011 39.67 39.77 39.57 39.58 26,336 -0.24(-0.60%)
May 02, 2011 39.81 39.82 39.81 39.82 27,897 -0.07(-0.19%)
Apr 29, 2011 40.30 40.33 39.87 39.89 15,126 -0.27(-0.67%)
Apr 28, 2011 40.29 40.41 40.08 40.16 26,330 -0.48(-1.18%)
Apr 27, 2011 40.66 40.95 40.58 40.64 54,747 +0.36(+0.90%)
Apr 26, 2011 40.71 40.72 40.28 40.28 47,196 -0.52(-1.27%)
Apr 25, 2011 41.11 41.11 40.80 40.80 19,424 -0.44(-1.05%)
Apr 21, 2011 41.24 41.28 41.00 41.23 16,676 -0.13(-0.31%)
Apr 20, 2011 41.05 41.38 41.04 41.36 14,850 +0.46(+1.13%)
Apr 19, 2011 41.09 41.09 40.80 40.90 27,473 -0.12(-0.29%)
Apr 18, 2011 41.46 41.69 40.94 41.02 28,152 -0.35(-0.85%)
Apr 15, 2011 41.53 41.71 41.31 41.37 59,992 -0.89(-2.10%)
Apr 14, 2011 41.80 42.28 41.65 42.26 39,607 +0.37(+0.88%)
Apr 13, 2011 42.63 42.63 41.88 41.89 44,914 -0.47(-1.11%)
Apr 12, 2011 42.58 42.58 42.16 42.36 40,953 -0.77(-1.78%)
Apr 11, 2011 43.26 43.36 42.97 43.13 10,081 -0.10(-0.24%)
Apr 08, 2011 43.32 43.40 43.05 43.23 34,882 +0.30(+0.69%)
Apr 07, 2011 42.92 43.14 42.72 42.94 14,433 -0.04(-0.10%)
Apr 06, 2011 42.53 42.98 42.53 42.98 29,569 +0.58(+1.37%)
Apr 05, 2011 41.91 42.45 41.88 42.40 33,613 +0.60(+1.45%)
Apr 04, 2011 41.89 41.96 41.59 41.80 39,460 -0.29(-0.69%)
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.