Skip to main content

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

13.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.04 21.16 21.03 21.16 6,552 +0.01(+0.04%)
Jul 30, 2012 21.34 21.35 21.15 21.15 8,026 -0.17(-0.82%)
Jul 27, 2012 21.12 21.47 21.12 21.33 14,008 +0.42(+2.02%)
Jul 26, 2012 20.81 20.91 20.81 20.91 29,018 +0.19(+0.93%)
Jul 25, 2012 20.81 20.81 20.71 20.71 26,117 -0.03(-0.13%)
Jul 24, 2012 20.89 20.89 20.74 20.74 40,407 -0.16(-0.75%)
Jul 23, 2012 20.83 20.91 20.80 20.90 13,682 -0.11(-0.52%)
Jul 20, 2012 20.99 21.01 20.98 21.01 819 -0.22(-1.04%)
Jul 19, 2012 21.16 21.26 21.16 21.23 2,600 +0.08(+0.39%)
Jul 18, 2012 21.10 21.23 21.09 21.14 17,335 -0.06(-0.26%)
Jul 17, 2012 21.14 21.24 21.07 21.20 14,604 +0.12(+0.57%)
Jul 16, 2012 21.01 21.08 20.96 21.08 11,138 -0.13(-0.60%)
Jul 13, 2012 21.20 21.28 21.20 21.21 2,265 +0.04(+0.17%)
Jul 12, 2012 21.22 21.22 21.16 21.17 2,446 -0.16(-0.73%)
Jul 11, 2012 21.24 21.33 21.13 21.33 4,618 +0.10(+0.48%)
Jul 10, 2012 21.36 21.36 21.22 21.22 2,995 -0.05(-0.22%)
Jul 09, 2012 21.41 21.41 21.26 21.27 3,712 -0.15(-0.72%)
Jul 06, 2012 21.55 21.55 21.41 21.43 10,306 -0.30(-1.40%)
Jul 05, 2012 21.77 21.77 21.65 21.73 8,127 -0.11(-0.50%)
Jul 03, 2012 21.74 21.84 21.74 21.84 655 +0.10(+0.46%)
Jul 02, 2012 21.79 21.79 21.59 21.74 7,375 -0.29(-1.33%)
Jun 29, 2012 22.02 22.12 21.99 22.03 8,137 +0.27(+1.26%)
Jun 28, 2012 21.75 21.79 21.68 21.76 6,661 -0.24(-1.08%)
Jun 27, 2012 21.98 22.03 21.95 22.00 8,463 -0.05(-0.25%)
Jun 26, 2012 22.00 22.06 21.96 22.05 6,442 +0.13(+0.60%)
Jun 25, 2012 22.03 22.03 21.91 21.92 7,698 -0.29(-1.29%)
Jun 22, 2012 22.21 22.22 22.11 22.21 8,080 +0.18(+0.83%)
Jun 21, 2012 22.08 22.08 21.90 22.02 7,398 -0.17(-0.78%)
Jun 20, 2012 22.19 22.23 22.19 22.20 3,428 +0.18(+0.83%)
Jun 19, 2012 21.96 22.01 21.95 22.01 3,632 +0.22(+1.01%)
Jun 18, 2012 21.79 21.84 21.74 21.79 2,317 +0.00(+0.00%)
Jun 15, 2012 21.77 21.84 21.70 21.79 12,813 -0.23(-1.04%)
Jun 14, 2012 21.93 22.08 21.93 22.02 1,201 +0.09(+0.42%)
Jun 13, 2012 22.09 22.14 21.93 21.93 327 -0.31(-1.40%)
Jun 12, 2012 22.08 22.25 22.01 22.24 27,534 +0.34(+1.55%)
Jun 11, 2012 22.11 22.11 21.90 21.90 25,127 -0.21(-0.95%)
Jun 08, 2012 21.86 22.11 21.80 22.11 6,185 -0.06(-0.29%)
Jun 07, 2012 22.30 22.38 22.16 22.18 3,940 -0.12(-0.53%)
Jun 06, 2012 22.13 22.30 22.01 22.30 68,775 +0.38(+1.71%)
Jun 05, 2012 21.79 21.92 21.75 21.92 14,369 +0.26(+1.18%)
Jun 04, 2012 21.67 21.73 21.52 21.67 34,895 +0.29(+1.37%)
Jun 01, 2012 21.65 21.65 21.32 21.37 284,789 -0.56(-2.55%)
May 31, 2012 22.05 22.14 21.77 21.93 231,258 -0.23(-1.05%)
May 30, 2012 22.37 22.37 22.16 22.16 210,722 -0.64(-2.79%)
May 29, 2012 22.76 22.80 22.59 22.80 13,062 +0.08(+0.36%)
May 25, 2012 22.79 22.79 22.66 22.72 4,440 -0.21(-0.92%)
May 24, 2012 22.88 22.93 22.88 22.93 2,948 +0.06(+0.28%)
May 23, 2012 22.84 22.87 22.61 22.87 46,072 -0.09(-0.40%)
May 22, 2012 23.06 23.12 22.96 22.96 6,169 +0.15(+0.64%)
May 21, 2012 22.75 22.86 22.74 22.81 9,746 +0.12(+0.52%)
May 18, 2012 22.83 22.83 22.62 22.69 58,622 +0.01(+0.05%)
May 17, 2012 22.94 22.95 22.67 22.68 31,717 -0.26(-1.12%)
May 16, 2012 23.13 23.17 22.91 22.94 18,198 -0.03(-0.14%)
May 15, 2012 23.05 23.07 22.97 22.97 10,534 -0.05(-0.22%)
May 14, 2012 23.04 23.08 22.94 23.02 24,659 -0.32(-1.37%)
May 11, 2012 23.34 23.43 23.31 23.34 14,158 -0.18(-0.78%)
May 10, 2012 23.64 23.70 23.53 23.53 18,340 +0.04(+0.16%)
May 09, 2012 23.32 23.50 23.32 23.49 33,492 -0.06(-0.27%)
May 08, 2012 23.50 23.55 23.40 23.55 12,285 -0.12(-0.50%)
May 07, 2012 23.62 23.70 23.62 23.67 4,692 -0.02(-0.08%)
May 04, 2012 23.85 23.85 23.68 23.69 14,059 -0.27(-1.11%)
May 03, 2012 24.08 24.10 23.92 23.96 6,006 -0.01(-0.04%)
May 02, 2012 23.94 24.07 23.90 23.96 6,115 -0.12(-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.