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

12.50 +0.06 (+0.48%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 37.79 38.48 37.76 37.81 14,747 +0.13(+0.35%)
Sep 29, 2010 37.36 37.70 37.35 37.67 54,660 +0.26(+0.69%)
Sep 28, 2010 37.80 37.80 37.26 37.42 52,086 -0.40(-1.07%)
Sep 27, 2010 38.22 38.22 37.82 37.82 16,163 -0.87(-2.25%)
Sep 24, 2010 38.63 38.73 38.53 38.69 70,407 +0.52(+1.37%)
Sep 23, 2010 37.80 38.36 37.80 38.17 16,622 -0.13(-0.34%)
Sep 22, 2010 38.20 38.36 37.85 38.30 61,109 -0.18(-0.47%)
Sep 21, 2010 39.27 39.62 38.46 38.48 38,542 -1.13(-2.84%)
Sep 20, 2010 39.85 40.01 39.61 39.61 56,689 -0.43(-1.08%)
Sep 17, 2010 40.04 40.11 39.74 40.04 17,508 +0.17(+0.44%)
Sep 15, 2010 39.49 39.86 39.30 39.86 24,870 +0.51(+1.30%)
Sep 14, 2010 39.83 39.84 39.29 39.35 31,432 -0.73(-1.83%)
Sep 13, 2010 40.81 40.81 40.02 40.08 44,704 -0.58(-1.42%)
Sep 10, 2010 40.66 40.91 40.58 40.66 21,592 +0.43(+1.07%)
Sep 09, 2010 39.84 40.37 39.80 40.23 30,253 +0.96(+2.45%)
Sep 08, 2010 39.16 39.51 39.09 39.27 28,341 +0.48(+1.25%)
Sep 07, 2010 39.25 39.29 38.77 38.78 59,811 -1.15(-2.89%)
Sep 03, 2010 40.29 40.32 39.82 39.94 56,043 +0.78(+1.99%)
Sep 02, 2010 38.93 39.18 38.93 39.16 38,004 +0.51(+1.33%)
Sep 01, 2010 38.09 39.07 38.09 38.64 67,040 +1.00(+2.66%)
Aug 31, 2010 37.71 37.91 37.61 37.64 18,347 -0.59(-1.54%)
Aug 30, 2010 38.85 38.88 38.21 38.23 17,531 -1.13(-2.86%)
Aug 27, 2010 39.36 39.49 38.13 39.36 54,604 +1.47(+3.87%)
Aug 26, 2010 38.42 38.42 37.87 37.89 16,889 -0.49(-1.29%)
Aug 25, 2010 37.51 38.51 37.36 38.39 39,863 +0.38(+1.01%)
Aug 24, 2010 38.28 38.42 37.77 38.00 104,991 -0.95(-2.44%)
Aug 23, 2010 39.20 39.33 38.92 38.96 13,751 -0.18(-0.47%)
Aug 20, 2010 38.72 39.16 38.64 39.14 15,642 +0.41(+1.06%)
Aug 19, 2010 39.46 39.53 38.66 38.73 49,478 -0.69(-1.74%)
Aug 18, 2010 38.98 39.47 38.81 39.41 24,078 +0.13(+0.33%)
Aug 17, 2010 39.08 39.58 39.02 39.29 61,330 +0.49(+1.25%)
Aug 16, 2010 38.97 39.13 38.75 38.80 96,518 -1.07(-2.69%)
Aug 13, 2010 39.87 40.27 39.85 39.87 28,152 -0.60(-1.49%)
Aug 12, 2010 40.11 40.48 40.08 40.48 14,044 +0.31(+0.78%)
Aug 11, 2010 40.55 40.55 40.16 40.16 38,410 -0.77(-1.88%)
Aug 10, 2010 41.66 41.70 40.91 40.93 27,745 -0.70(-1.67%)
Aug 09, 2010 41.66 41.74 41.57 41.63 10,939 +0.02(+0.04%)
Aug 06, 2010 41.61 42.05 41.57 41.61 47,663 -0.91(-2.13%)
Aug 05, 2010 42.64 42.65 42.40 42.52 4,472 -0.55(-1.28%)
Aug 04, 2010 42.65 43.07 42.65 43.07 5,208 +0.49(+1.16%)
Aug 03, 2010 42.72 42.75 42.46 42.57 11,662 -0.57(-1.32%)
Aug 02, 2010 42.97 43.18 42.88 43.14 10,838 +0.51(+1.20%)
Jul 30, 2010 42.63 43.04 42.56 42.63 9,282 -1.08(-2.47%)
Jul 29, 2010 43.88 43.88 43.47 43.71 2,826 +0.02(+0.04%)
Jul 28, 2010 44.12 44.32 43.60 43.69 24,551 -0.46(-1.04%)
Jul 27, 2010 43.95 44.23 43.95 44.15 6,115 +0.46(+1.05%)
Jul 26, 2010 43.66 43.79 43.56 43.69 12,269 +0.05(+0.10%)
Jul 23, 2010 43.08 43.67 43.02 43.64 15,255 +0.66(+1.53%)
Jul 22, 2010 42.78 43.15 42.78 42.99 7,043 +0.71(+1.67%)
Jul 21, 2010 43.21 43.21 42.28 42.28 36,882 -0.97(-2.24%)
Jul 20, 2010 42.82 43.27 42.66 43.25 6,906 +0.04(+0.10%)
Jul 19, 2010 43.13 43.31 43.03 43.21 6,042 +0.16(+0.37%)
Jul 16, 2010 43.05 43.63 42.99 43.05 17,585 -0.66(-1.51%)
Jul 15, 2010 44.11 44.11 43.52 43.71 25,402 -0.67(-1.51%)
Jul 14, 2010 44.31 44.39 44.31 44.38 2,642 -0.80(-1.78%)
Jul 13, 2010 44.77 45.18 44.77 45.18 10,745 +0.77(+1.73%)
Jul 12, 2010 44.38 44.44 44.32 44.41 4,352 -0.20(-0.45%)
Jul 09, 2010 44.62 44.62 44.39 44.62 11,714 +0.38(+0.87%)
Jul 08, 2010 44.34 44.44 44.10 44.23 26,316 +0.42(+0.96%)
Jul 07, 2010 43.31 43.86 43.28 43.81 10,440 +0.55(+1.28%)
Jul 06, 2010 43.84 43.86 43.16 43.26 10,491 -0.47(-1.08%)
Jul 02, 2010 43.73 43.86 43.41 43.73 8,726 +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.