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

12.44 +0.15 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 59.40 59.43 58.50 58.66 7,336 -1.28(-2.14%)
Oct 29, 2009 59.65 60.34 59.41 59.94 23,407 +1.03(+1.74%)
Oct 28, 2009 59.52 59.60 58.65 58.92 11,782 -0.60(-1.02%)
Oct 27, 2009 60.78 62.07 59.52 59.52 20,258 -1.83(-2.99%)
Oct 26, 2009 60.56 61.37 60.49 61.36 26,298 +1.17(+1.95%)
Oct 23, 2009 60.07 60.18 59.94 60.18 24,679 +0.84(+1.42%)
Oct 22, 2009 59.03 59.45 59.03 59.34 1,638 +0.70(+1.19%)
Oct 21, 2009 58.76 59.26 58.64 58.64 8,684 +0.58(+1.00%)
Oct 20, 2009 58.26 58.26 57.87 58.07 6,840 -0.69(-1.17%)
Oct 19, 2009 59.33 59.51 58.75 58.75 15,810 -0.41(-0.70%)
Oct 16, 2009 59.52 59.94 59.13 59.17 41,277 -0.86(-1.43%)
Oct 15, 2009 60.11 60.25 59.21 60.03 38,177 +0.59(+0.99%)
Oct 14, 2009 58.97 59.62 58.63 59.44 29,185 +1.36(+2.35%)
Oct 13, 2009 57.88 58.33 57.77 58.08 19,820 -0.51(-0.88%)
Oct 12, 2009 58.68 59.47 58.54 58.59 4,586 -0.39(-0.67%)
Oct 09, 2009 57.89 59.21 57.89 58.98 16,395 +1.70(+2.97%)
Oct 08, 2009 56.06 57.28 55.95 57.28 27,958 +1.14(+2.02%)
Oct 07, 2009 56.65 56.71 56.14 56.14 12,143 -1.16(-2.02%)
Oct 06, 2009 57.13 57.37 57.13 57.30 5,007 +0.52(+0.92%)
Oct 05, 2009 56.42 56.88 56.28 56.78 16,947 -0.16(-0.29%)
Oct 02, 2009 55.67 57.04 55.67 56.94 22,288 +0.35(+0.61%)
Oct 01, 2009 57.36 57.42 56.30 56.59 18,454 -1.52(-2.62%)
Sep 30, 2009 58.29 58.39 57.92 58.11 8,632 -0.08(-0.14%)
Sep 29, 2009 58.61 58.61 57.92 58.20 23,150 +0.19(+0.33%)
Sep 28, 2009 58.37 58.59 58.00 58.00 27,650 -0.53(-0.91%)
Sep 25, 2009 59.19 59.70 58.51 58.54 38,538 -0.73(-1.23%)
Sep 24, 2009 60.17 60.17 58.87 59.27 43,605 -0.81(-1.36%)
Sep 23, 2009 60.81 60.87 59.86 60.08 7,729 -0.37(-0.61%)
Sep 22, 2009 60.73 60.94 60.38 60.45 14,469 -0.34(-0.56%)
Sep 21, 2009 60.37 61.03 59.94 60.79 36,800 -0.05(-0.09%)
Sep 18, 2009 60.33 61.04 60.02 60.84 60,428 +1.14(+1.90%)
Sep 17, 2009 60.75 61.17 59.56 59.71 36,691 -1.25(-2.06%)
Sep 16, 2009 60.46 61.21 60.44 60.96 58,918 +0.27(+0.45%)
Sep 15, 2009 60.89 61.03 60.48 60.69 3,723 +0.46(+0.76%)
Sep 14, 2009 59.66 60.25 59.36 60.23 2,184 +1.03(+1.75%)
Sep 11, 2009 58.84 59.19 58.42 59.19 22,319 -0.25(-0.42%)
Sep 10, 2009 60.44 60.44 59.07 59.44 18,629 -1.79(-2.92%)
Sep 09, 2009 61.74 62.06 61.17 61.23 31,613 +0.07(+0.12%)
Sep 08, 2009 61.23 61.23 60.71 61.15 2,839 +0.27(+0.45%)
Sep 04, 2009 59.59 60.88 59.59 60.88 16,489 +1.47(+2.47%)
Sep 03, 2009 59.21 59.41 59.16 59.41 7,207 +0.63(+1.07%)
Sep 02, 2009 59.66 59.79 58.68 58.78 22,738 -1.14(-1.90%)
Sep 01, 2009 60.46 61.22 59.92 59.92 26,972 -0.41(-0.68%)
Aug 31, 2009 60.81 60.81 60.21 60.33 9,949 -0.71(-1.16%)
Aug 28, 2009 62.00 62.00 60.98 61.03 2,184 -0.33(-0.54%)
Aug 27, 2009 61.45 61.70 60.87 61.36 16,298 +0.51(+0.84%)
Aug 26, 2009 60.90 61.27 60.67 60.85 21,060 -0.27(-0.45%)
Aug 25, 2009 61.77 61.98 61.13 61.13 9,823 -0.53(-0.86%)
Aug 24, 2009 63.73 63.73 61.65 61.66 18,499 -1.52(-2.40%)
Aug 21, 2009 61.22 63.18 61.07 63.18 14,191 +1.75(+2.84%)
Aug 20, 2009 61.54 61.97 61.43 61.43 4,108 -0.14(-0.22%)
Aug 19, 2009 61.04 61.60 61.03 61.57 5,187 -0.73(-1.18%)
Aug 18, 2009 61.72 62.40 61.72 62.30 3,650 +0.71(+1.14%)
Aug 17, 2009 61.97 61.99 61.58 61.59 8,872 -1.60(-2.54%)
Aug 14, 2009 63.29 63.29 62.26 63.20 4,753 -0.60(-0.93%)
Aug 13, 2009 64.66 65.11 63.59 63.79 7,840 -1.60(-2.45%)
Aug 12, 2009 64.60 66.16 64.57 65.39 3,712 +0.37(+0.56%)
Aug 11, 2009 65.14 65.64 65.03 65.03 7,425 -1.53(-2.30%)
Aug 10, 2009 67.68 67.85 66.41 66.56 9,167 -1.35(-1.98%)
Aug 07, 2009 67.43 68.34 67.43 67.90 5,065 +1.39(+2.09%)
Aug 06, 2009 66.58 67.11 65.77 66.51 2,534 +0.04(+0.06%)
Aug 05, 2009 66.07 66.52 64.90 66.47 7,656 +1.32(+2.02%)
Aug 04, 2009 63.92 65.93 63.92 65.16 7,753 +0.76(+1.18%)
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.