Skip to main content

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

14.18 +0.23 (+1.66%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.33 17.25 17.25 17.25 18,345 -0.09(-0.53%)
Dec 30, 2014 17.23 17.34 17.23 17.34 8,892 +0.03(+0.16%)
Dec 29, 2014 17.46 17.46 17.18 17.32 52,746 -0.22(-1.28%)
Dec 26, 2014 17.56 17.63 17.53 17.54 4,593 -0.12(-0.70%)
Dec 24, 2014 17.87 17.66 17.66 17.66 16,817 -0.01(-0.05%)
Dec 23, 2014 17.22 17.68 17.22 17.67 32,400 +0.39(+2.28%)
Dec 22, 2014 17.16 17.33 17.12 17.28 14,546 -0.01(-0.05%)
Dec 19, 2014 17.32 17.36 17.24 17.29 32,686 -0.15(-0.84%)
Dec 18, 2014 17.47 17.50 17.42 17.44 13,608 +0.30(+1.74%)
Dec 17, 2014 16.87 17.32 16.87 17.14 41,931 +0.27(+1.60%)
Dec 16, 2014 16.85 16.94 16.79 16.87 13,301 -0.19(-1.13%)
Dec 15, 2014 17.15 17.22 16.95 17.06 24,190 +0.04(+0.22%)
Dec 12, 2014 17.22 17.25 16.96 17.02 21,362 -0.38(-2.21%)
Dec 11, 2014 17.33 17.48 17.28 17.41 12,087 +0.13(+0.74%)
Dec 10, 2014 17.47 17.50 17.23 17.28 27,743 -0.24(-1.36%)
Dec 09, 2014 17.51 17.55 17.40 17.52 12,135 -0.19(-1.09%)
Dec 08, 2014 17.92 17.92 17.63 17.71 19,322 -0.15(-0.82%)
Dec 05, 2014 17.72 17.99 17.72 17.86 7,210 +0.24(+1.35%)
Dec 04, 2014 17.79 17.79 17.58 17.62 5,843 -0.16(-0.88%)
Dec 03, 2014 17.81 17.91 17.75 17.77 17,911 -0.03(-0.20%)
Dec 02, 2014 17.50 17.83 17.50 17.81 30,365 +0.24(+1.34%)
Dec 01, 2014 17.33 17.57 17.29 17.57 10,427 +0.06(+0.37%)
Nov 28, 2014 17.60 17.98 17.47 17.51 3,926 -0.13(-0.73%)
Nov 26, 2014 17.70 17.64 17.64 17.64 25,553 -0.16(-0.87%)
Nov 25, 2014 17.96 17.96 17.71 17.79 20,742 -0.14(-0.77%)
Nov 24, 2014 18.00 18.10 17.88 17.93 19,443 -0.07(-0.41%)
Nov 21, 2014 18.05 18.09 17.94 18.00 19,231 -0.06(-0.35%)
Nov 20, 2014 18.02 18.13 17.99 18.07 7,672 -0.15(-0.84%)
Nov 19, 2014 18.12 18.22 18.07 18.22 4,254 +0.17(+0.95%)
Nov 18, 2014 18.14 18.14 18.00 18.05 42,154 -0.07(-0.40%)
Nov 17, 2014 17.96 18.15 17.96 18.12 13,265 +0.15(+0.83%)
Nov 14, 2014 18.21 18.26 17.97 17.97 4,846 -0.20(-1.13%)
Nov 13, 2014 18.18 18.20 18.09 18.18 3,910 -0.02(-0.11%)
Nov 12, 2014 18.05 18.21 18.05 18.20 15,263 -0.10(-0.52%)
Nov 11, 2014 18.30 18.30 18.17 18.29 2,632 +0.12(+0.63%)
Nov 10, 2014 18.03 18.22 17.87 18.18 17,280 +0.13(+0.71%)
Nov 07, 2014 18.30 18.30 18.03 18.05 10,401 -0.30(-1.65%)
Nov 06, 2014 18.35 18.36 18.24 18.35 3,292 +0.14(+0.75%)
Nov 05, 2014 18.36 18.36 18.21 18.21 9,523 +0.02(+0.10%)
Nov 04, 2014 18.20 18.20 18.17 18.20 3,385 -0.06(-0.35%)
Nov 03, 2014 18.12 18.35 17.94 18.26 13,816 -0.02(-0.09%)
Oct 31, 2014 18.19 18.28 18.10 18.28 4,258 +0.15(+0.80%)
Oct 30, 2014 18.29 18.51 17.99 18.13 7,708 -0.05(-0.25%)
Oct 29, 2014 18.09 18.32 18.06 18.18 21,897 +0.18(+1.02%)
Oct 28, 2014 17.89 18.02 17.89 17.99 2,633 +0.17(+0.98%)
Oct 27, 2014 17.88 17.91 17.91 17.82 3,784 -0.09(-0.51%)
Oct 24, 2014 17.94 17.94 17.83 17.91 1,736 -0.04(-0.20%)
Oct 23, 2014 17.90 18.04 17.90 17.95 8,588 +0.16(+0.93%)
Oct 22, 2014 17.80 17.86 17.77 17.78 6,238 +0.03(+0.15%)
Oct 21, 2014 17.77 17.79 17.66 17.76 9,560 +0.13(+0.74%)
Oct 20, 2014 17.64 17.72 17.64 17.63 5,977 -0.09(-0.53%)
Oct 17, 2014 17.66 17.81 17.44 17.72 77,685 +0.10(+0.57%)
Oct 16, 2014 17.11 17.72 17.11 17.62 35,278 +0.01(+0.05%)
Oct 15, 2014 17.49 17.61 16.30 17.61 65,041 -0.11(-0.62%)
Oct 14, 2014 18.21 18.21 17.71 17.72 26,002 -0.14(-0.77%)
Oct 13, 2014 18.11 18.11 17.90 17.86 24,789 -0.32(-1.76%)
Oct 10, 2014 18.26 18.26 18.15 18.18 14,458 -0.12(-0.65%)
Oct 09, 2014 18.25 18.33 18.17 18.30 4,587 +0.00(+0.00%)
Oct 08, 2014 18.45 18.59 18.30 18.30 21,731 -0.11(-0.60%)
Oct 07, 2014 18.64 18.66 18.41 18.41 6,735 -0.34(-1.81%)
Oct 06, 2014 18.80 18.88 18.75 18.75 25,945 -0.20(-1.06%)
Oct 03, 2014 18.96 19.07 18.95 18.95 873 +0.05(+0.29%)
Oct 02, 2014 18.76 18.89 18.62 18.89 15,553 +0.16(+0.87%)
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.