Skip to main content

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

14.20 +0.26 (+1.83%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.87 41.95 41.78 41.92 16,700 +0.01(+0.02%)
Feb 25, 2011 42.35 42.35 41.91 41.91 19,197 -0.43(-1.02%)
Feb 24, 2011 42.30 42.45 42.05 42.34 30,019 -0.27(-0.64%)
Feb 23, 2011 42.43 42.72 42.13 42.62 26,580 +0.24(+0.56%)
Feb 22, 2011 43.19 43.20 42.36 42.38 82,906 -1.25(-2.85%)
Feb 18, 2011 43.90 44.08 43.63 43.63 25,852 +0.02(+0.04%)
Feb 17, 2011 43.62 43.74 43.40 43.61 73,394 -0.47(-1.06%)
Feb 16, 2011 43.99 44.32 43.68 44.07 53,629 +0.16(+0.38%)
Feb 15, 2011 44.29 44.29 43.91 43.91 24,148 -0.28(-0.64%)
Feb 14, 2011 44.44 44.44 43.91 44.19 28,840 -0.04(-0.08%)
Feb 11, 2011 44.31 44.49 43.96 44.23 39,121 -0.66(-1.47%)
Feb 10, 2011 44.62 44.98 44.42 44.89 39,155 +0.35(+0.78%)
Feb 09, 2011 44.96 45.27 44.23 44.54 47,792 -0.72(-1.60%)
Feb 08, 2011 44.45 45.26 44.33 45.26 50,580 +0.88(+1.99%)
Feb 07, 2011 44.62 44.78 44.31 44.38 85,472 +0.05(+0.11%)
Feb 04, 2011 43.80 44.50 43.69 44.33 107,187 +0.83(+1.92%)
Feb 03, 2011 43.20 43.52 43.01 43.50 64,647 +0.73(+1.71%)
Feb 02, 2011 42.11 42.98 42.11 42.76 44,662 +0.33(+0.78%)
Feb 01, 2011 42.37 42.63 42.17 42.44 24,734 +0.54(+1.29%)
Jan 31, 2011 41.53 42.03 41.42 41.89 10,377 +0.43(+1.04%)
Jan 28, 2011 42.32 42.32 41.28 41.46 43,201 -0.58(-1.37%)
Jan 27, 2011 42.49 42.66 41.94 42.04 33,550 -0.45(-1.06%)
Jan 26, 2011 42.08 42.58 42.07 42.49 28,679 +0.81(+1.96%)
Jan 25, 2011 42.07 42.88 41.48 41.68 43,778 -0.71(-1.66%)
Jan 24, 2011 42.30 42.46 42.18 42.38 109,230 -0.10(-0.24%)
Jan 21, 2011 42.96 42.98 42.48 42.48 9,181 -0.33(-0.77%)
Jan 20, 2011 42.42 43.12 42.41 42.81 41,555 +0.91(+2.16%)
Jan 19, 2011 42.02 42.11 41.78 41.90 15,801 -0.31(-0.74%)
Jan 18, 2011 42.18 42.53 42.03 42.22 59,445 +0.39(+0.94%)
Jan 14, 2011 41.29 41.90 41.19 41.82 32,861 +0.22(+0.53%)
Jan 13, 2011 42.43 42.49 41.60 41.60 48,529 -0.76(-1.79%)
Jan 12, 2011 42.58 42.78 42.19 42.36 57,231 +0.24(+0.56%)
Jan 11, 2011 41.76 42.34 41.73 42.12 92,705 +0.49(+1.17%)
Jan 10, 2011 41.80 42.01 41.60 41.64 58,124 -0.38(-0.92%)
Jan 07, 2011 42.78 42.78 41.82 42.02 46,317 -0.89(-2.07%)
Jan 06, 2011 43.14 43.39 42.81 42.91 34,229 -0.58(-1.34%)
Jan 05, 2011 43.15 43.82 43.01 43.49 70,135 +1.26(+2.98%)
Jan 04, 2011 42.49 42.56 42.02 42.23 103,506 -0.22(-0.52%)
Jan 03, 2011 42.61 43.14 42.19 42.45 75,669 +0.48(+1.13%)
Dec 31, 2010 42.59 42.59 41.89 41.98 72,538 -0.81(-1.88%)
Dec 30, 2010 42.76 43.24 42.67 42.78 31,907 +0.18(+0.43%)
Dec 29, 2010 43.85 44.05 42.38 42.60 77,762 -1.45(-3.28%)
Dec 28, 2010 42.99 44.05 42.99 44.05 65,968 +1.30(+3.04%)
Dec 27, 2010 43.40 43.55 42.71 42.75 43,352 -0.50(-1.16%)
Dec 23, 2010 42.98 43.34 42.98 43.25 27,323 +0.46(+1.07%)
Dec 22, 2010 42.44 42.95 42.44 42.79 8,688 +0.38(+0.91%)
Dec 21, 2010 42.55 43.07 42.41 42.41 52,088 -0.26(-0.60%)
Dec 20, 2010 42.20 42.98 41.90 42.66 66,434 -0.02(-0.04%)
Dec 17, 2010 43.52 43.60 42.53 42.68 47,336 -1.19(-2.71%)
Dec 16, 2010 44.64 45.10 43.80 43.87 68,545 -0.77(-1.72%)
Dec 15, 2010 43.75 45.09 43.59 44.64 54,078 +0.54(+1.23%)
Dec 14, 2010 43.33 44.51 43.02 44.10 107,909 +1.38(+3.24%)
Dec 13, 2010 43.37 43.51 42.38 42.72 203,971 -0.41(-0.96%)
Dec 10, 2010 42.56 43.19 42.46 43.13 26,670 +0.94(+2.24%)
Dec 09, 2010 42.04 42.63 41.91 42.19 48,593 -0.20(-0.48%)
Dec 08, 2010 42.00 43.23 42.00 42.39 155,361 +1.07(+2.60%)
Dec 07, 2010 40.44 41.58 40.37 41.32 62,854 +1.93(+4.91%)
Dec 06, 2010 39.54 39.76 39.38 39.39 31,655 -0.75(-1.87%)
Dec 03, 2010 39.38 40.28 39.38 40.14 32,068 +0.01(+0.02%)
Dec 02, 2010 39.97 40.19 39.54 40.13 42,809 +0.30(+0.76%)
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.