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, 2011 26.28 26.53 26.24 26.30 33,133 -0.47(-1.76%)
Sep 29, 2011 26.91 26.99 26.58 26.77 15,299 -0.05(-0.17%)
Sep 28, 2011 26.94 27.19 26.82 26.82 26,350 +0.03(+0.10%)
Sep 27, 2011 26.82 26.97 26.75 26.79 37,554 +0.48(+1.82%)
Sep 26, 2011 26.12 26.34 25.98 26.31 43,887 +0.41(+1.58%)
Sep 23, 2011 25.40 25.94 25.33 25.90 89,672 +0.55(+2.17%)
Sep 22, 2011 25.60 25.61 25.23 25.35 198,255 -0.76(-2.91%)
Sep 21, 2011 26.46 26.51 26.04 26.11 180,488 -0.30(-1.13%)
Sep 20, 2011 26.52 26.61 26.41 26.41 65,867 -0.14(-0.51%)
Sep 19, 2011 26.58 26.62 26.41 26.55 38,290 -0.66(-2.43%)
Sep 16, 2011 27.51 27.52 27.17 27.21 36,216 -0.14(-0.50%)
Sep 15, 2011 27.38 27.51 27.24 27.34 15,004 +0.52(+1.92%)
Sep 14, 2011 26.83 26.98 26.60 26.83 20,930 +0.09(+0.34%)
Sep 13, 2011 26.64 26.87 26.62 26.74 27,938 +0.13(+0.48%)
Sep 12, 2011 26.41 26.61 26.33 26.61 57,128 +0.23(+0.86%)
Sep 09, 2011 26.65 26.65 26.24 26.38 70,030 -0.38(-1.42%)
Sep 08, 2011 26.92 27.07 26.76 26.76 26,179 -0.34(-1.27%)
Sep 07, 2011 27.05 27.23 26.87 27.11 82,231 +0.39(+1.46%)
Sep 06, 2011 26.52 26.83 26.48 26.72 40,950 -0.14(-0.51%)
Sep 02, 2011 27.04 27.26 26.82 26.85 41,684 -0.75(-2.72%)
Sep 01, 2011 28.01 28.49 27.59 27.61 37,630 -0.68(-2.40%)
Aug 31, 2011 27.89 28.29 27.88 28.28 13,506 +0.24(+0.87%)
Aug 30, 2011 28.16 28.17 27.86 28.04 26,486 -0.53(-1.87%)
Aug 29, 2011 28.52 28.58 28.51 28.57 9,753 +0.50(+1.77%)
Aug 26, 2011 27.97 28.27 27.75 28.08 7,217 -0.26(-0.93%)
Aug 25, 2011 28.65 28.65 28.27 28.34 17,343 -0.52(-1.79%)
Aug 24, 2011 28.08 28.86 28.08 28.85 21,226 +0.92(+3.30%)
Aug 23, 2011 27.90 27.95 27.60 27.93 17,302 +0.33(+1.21%)
Aug 22, 2011 27.92 27.92 27.60 27.60 20,949 +0.10(+0.36%)
Aug 19, 2011 27.63 27.83 27.50 27.50 24,844 -0.12(-0.43%)
Aug 18, 2011 27.51 27.75 27.03 27.61 59,042 -0.47(-1.68%)
Aug 17, 2011 28.45 28.66 28.07 28.08 40,874 -0.48(-1.68%)
Aug 16, 2011 29.02 29.02 28.41 28.57 29,881 -0.50(-1.71%)
Aug 15, 2011 28.78 29.07 28.73 29.06 46,465 +0.35(+1.23%)
Aug 12, 2011 29.03 29.16 28.71 28.71 77,453 -0.73(-2.49%)
Aug 11, 2011 28.65 29.53 28.50 29.44 121,343 +1.32(+4.70%)
Aug 10, 2011 28.65 28.83 28.12 28.12 73,492 -1.17(-3.99%)
Aug 09, 2011 30.65 30.21 27.89 29.29 215,778 -0.57(-1.91%)
Aug 08, 2011 30.65 30.74 29.77 29.86 92,892 -1.42(-4.54%)
Aug 05, 2011 31.01 31.28 30.48 31.28 57,736 +0.97(+3.19%)
Aug 04, 2011 31.39 31.39 30.31 30.31 72,872 -1.22(-3.87%)
Aug 03, 2011 31.62 31.68 31.18 31.53 80,768 -0.05(-0.17%)
Aug 02, 2011 32.17 32.34 31.55 31.59 73,989 -0.96(-2.95%)
Aug 01, 2011 33.01 33.01 32.13 32.55 38,332 -0.35(-1.07%)
Jul 29, 2011 33.53 33.58 32.76 32.90 75,766 -1.25(-3.66%)
Jul 28, 2011 34.02 34.18 33.94 34.15 24,467 -0.19(-0.55%)
Jul 27, 2011 34.27 34.55 34.07 34.34 46,429 +0.17(+0.50%)
Jul 26, 2011 34.34 34.38 34.07 34.17 33,497 -0.43(-1.23%)
Jul 25, 2011 34.61 34.73 34.14 34.59 27,098 +0.30(+0.87%)
Jul 22, 2011 34.36 34.36 34.26 34.29 25,843 -0.34(-0.99%)
Jul 21, 2011 34.35 34.83 34.27 34.64 15,360 +0.52(+1.54%)
Jul 20, 2011 33.93 34.15 33.88 34.11 14,960 +0.45(+1.34%)
Jul 19, 2011 34.17 34.21 33.66 33.66 41,942 -0.37(-1.09%)
Jul 18, 2011 33.84 34.07 33.76 34.03 19,237 +0.06(+0.19%)
Jul 15, 2011 34.55 34.57 33.94 33.97 40,089 -0.45(-1.31%)
Jul 14, 2011 34.22 34.42 33.98 34.42 41,067 +0.58(+1.71%)
Jul 13, 2011 34.13 34.41 33.84 33.84 57,375 -0.19(-0.56%)
Jul 12, 2011 34.01 34.33 33.98 34.03 51,885 -0.16(-0.47%)
Jul 11, 2011 34.50 34.59 34.16 34.19 42,723 -0.78(-2.23%)
Jul 08, 2011 35.24 35.27 34.89 34.97 58,624 -1.14(-3.16%)
Jul 07, 2011 36.06 36.25 36.06 36.11 58,542 +0.50(+1.40%)
Jul 06, 2011 35.65 35.76 35.48 35.61 10,506 -0.29(-0.81%)
Jul 05, 2011 36.16 36.19 35.90 35.90 16,681 -0.71(-1.95%)
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.