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

14.06 +0.05 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 37.34 38.02 37.30 37.35 14,926 +0.13(+0.35%)
Sep 29, 2010 36.92 37.25 36.91 37.22 55,321 +0.25(+0.69%)
Sep 28, 2010 37.35 37.35 36.82 36.97 52,716 -0.40(-1.07%)
Sep 27, 2010 37.77 37.77 37.37 37.37 16,359 -0.86(-2.25%)
Sep 24, 2010 38.16 38.26 38.07 38.23 71,260 +0.52(+1.37%)
Sep 23, 2010 37.35 37.90 37.35 37.71 16,823 -0.13(-0.34%)
Sep 22, 2010 37.74 37.90 37.40 37.84 61,849 -0.18(-0.47%)
Sep 21, 2010 38.80 39.14 38.00 38.02 39,008 -1.11(-2.84%)
Sep 20, 2010 39.38 39.53 39.13 39.13 57,375 -0.43(-1.08%)
Sep 17, 2010 39.56 39.63 39.26 39.56 17,720 +0.17(+0.44%)
Sep 15, 2010 39.01 39.39 38.83 39.39 25,171 +0.51(+1.30%)
Sep 14, 2010 39.35 39.37 38.82 38.88 31,812 -0.72(-1.83%)
Sep 13, 2010 40.32 40.32 39.54 39.60 45,245 -0.57(-1.42%)
Sep 10, 2010 40.17 40.42 40.09 40.17 21,853 +0.43(+1.07%)
Sep 09, 2010 39.36 39.88 39.32 39.75 30,620 +0.95(+2.45%)
Sep 08, 2010 38.69 39.04 38.62 38.80 28,684 +0.48(+1.25%)
Sep 07, 2010 38.78 38.82 38.31 38.32 60,535 -1.14(-2.89%)
Sep 03, 2010 39.81 39.84 39.35 39.46 56,722 +0.77(+1.99%)
Sep 02, 2010 38.46 38.71 38.46 38.69 38,465 +0.51(+1.33%)
Sep 01, 2010 37.63 38.60 37.63 38.18 67,851 +0.99(+2.66%)
Aug 31, 2010 37.26 37.46 37.16 37.19 18,569 -0.58(-1.54%)
Aug 30, 2010 38.38 38.42 37.76 37.78 17,743 -1.11(-2.86%)
Aug 27, 2010 38.89 39.01 37.67 38.89 55,265 +1.45(+3.87%)
Aug 26, 2010 37.97 37.97 37.41 37.44 17,094 -0.49(-1.29%)
Aug 25, 2010 37.06 38.05 36.92 37.93 40,346 +0.38(+1.01%)
Aug 24, 2010 37.82 37.96 37.32 37.55 106,262 -0.94(-2.44%)
Aug 23, 2010 38.73 38.86 38.45 38.49 13,918 -0.18(-0.47%)
Aug 20, 2010 38.26 38.70 38.18 38.67 15,832 +0.41(+1.06%)
Aug 19, 2010 38.99 39.06 38.20 38.26 50,077 -0.68(-1.74%)
Aug 18, 2010 38.52 39.00 38.35 38.94 24,370 +0.13(+0.33%)
Aug 17, 2010 38.61 39.10 38.55 38.82 62,072 +0.48(+1.25%)
Aug 16, 2010 38.50 38.66 38.28 38.34 97,687 -1.06(-2.69%)
Aug 13, 2010 39.39 39.79 39.38 39.39 28,493 -0.60(-1.49%)
Aug 12, 2010 39.63 39.99 39.60 39.99 14,214 +0.31(+0.78%)
Aug 11, 2010 40.06 40.06 39.68 39.68 38,875 -0.76(-1.88%)
Aug 10, 2010 41.16 41.20 40.42 40.44 28,081 -0.69(-1.67%)
Aug 09, 2010 41.16 41.24 41.07 41.13 11,072 +0.02(+0.04%)
Aug 06, 2010 41.11 41.55 41.07 41.11 48,240 -0.90(-2.13%)
Aug 05, 2010 42.13 42.14 41.89 42.01 4,526 -0.54(-1.28%)
Aug 04, 2010 42.14 42.55 42.14 42.55 5,271 +0.49(+1.16%)
Aug 03, 2010 42.21 42.24 41.95 42.06 11,803 -0.56(-1.32%)
Aug 02, 2010 42.46 42.66 42.37 42.62 10,969 +0.51(+1.20%)
Jul 30, 2010 42.12 42.53 42.05 42.12 9,394 -1.07(-2.47%)
Jul 29, 2010 43.36 43.36 42.95 43.18 2,860 +0.02(+0.04%)
Jul 28, 2010 43.59 43.79 43.08 43.17 24,848 -0.45(-1.04%)
Jul 27, 2010 43.43 43.70 43.43 43.62 6,189 +0.45(+1.05%)
Jul 26, 2010 43.14 43.27 43.04 43.17 12,418 +0.05(+0.10%)
Jul 23, 2010 42.56 43.15 42.51 43.12 15,439 +0.65(+1.53%)
Jul 22, 2010 42.27 42.64 42.27 42.47 7,128 +0.70(+1.67%)
Jul 21, 2010 42.70 42.70 41.77 41.77 37,328 -0.96(-2.24%)
Jul 20, 2010 42.31 42.75 42.15 42.73 6,990 +0.04(+0.10%)
Jul 19, 2010 42.62 42.79 42.52 42.69 6,115 +0.16(+0.37%)
Jul 16, 2010 42.53 43.10 42.48 42.53 17,798 -0.65(-1.51%)
Jul 15, 2010 43.58 43.58 43.00 43.19 25,709 -0.66(-1.51%)
Jul 14, 2010 43.78 43.86 43.78 43.85 2,674 -0.79(-1.78%)
Jul 13, 2010 44.24 44.64 44.24 44.64 10,875 +0.76(+1.73%)
Jul 12, 2010 43.85 43.91 43.79 43.88 4,405 -0.20(-0.45%)
Jul 09, 2010 44.08 44.08 43.86 44.08 11,856 +0.38(+0.87%)
Jul 08, 2010 43.81 43.91 43.57 43.70 26,634 +0.42(+0.96%)
Jul 07, 2010 42.79 43.34 42.76 43.29 10,567 +0.55(+1.28%)
Jul 06, 2010 43.31 43.33 42.65 42.74 10,618 -0.47(-1.08%)
Jul 02, 2010 43.20 43.34 42.89 43.20 8,831 +0.33(+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.