Skip to main content

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

14.19 +0.24 (+1.76%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.03 16.12 15.89 16.11 3,127 -0.02(-0.13%)
May 28, 2015 16.19 16.19 15.99 16.13 7,348 +0.10(+0.64%)
May 27, 2015 16.08 16.29 16.03 16.03 10,228 -0.05(-0.34%)
May 26, 2015 16.47 16.47 16.08 16.08 6,934 -0.26(-1.57%)
May 22, 2015 16.43 16.34 16.34 16.34 3,822 +0.09(+0.56%)
May 21, 2015 16.28 16.28 16.17 16.25 13,238 -0.22(-1.33%)
May 20, 2015 16.68 16.68 16.46 16.46 2,032 -0.19(-1.15%)
May 19, 2015 16.58 16.70 16.49 16.66 4,602 +0.19(+1.17%)
May 18, 2015 16.30 16.48 16.30 16.46 10,010 +0.31(+1.93%)
May 15, 2015 16.39 16.39 16.12 16.15 8,915 -0.41(-2.49%)
May 14, 2015 16.73 16.73 16.44 16.57 3,410 -0.01(-0.05%)
May 13, 2015 16.51 16.70 16.45 16.57 5,324 -0.08(-0.48%)
May 12, 2015 16.78 16.79 16.52 16.65 13,304 -0.03(-0.18%)
May 11, 2015 16.44 16.68 16.38 16.68 3,894 +0.27(+1.67%)
May 08, 2015 16.11 16.41 16.07 16.41 13,397 +0.01(+0.06%)
May 07, 2015 16.56 16.56 16.33 16.40 2,291 -0.16(-0.94%)
May 06, 2015 16.45 16.64 16.44 16.56 31,297 +0.15(+0.89%)
May 05, 2015 16.25 16.41 16.25 16.41 5,196 +0.12(+0.75%)
May 04, 2015 16.07 16.35 16.00 16.29 24,464 +0.11(+0.66%)
May 01, 2015 15.92 16.22 15.92 16.18 5,127 +0.37(+2.37%)
Apr 30, 2015 16.02 16.12 15.81 15.81 3,525 -0.07(-0.46%)
Apr 29, 2015 15.99 16.03 15.80 15.88 29,373 +0.16(+1.05%)
Apr 28, 2015 15.54 15.71 15.54 15.71 1,185 +0.28(+1.80%)
Apr 27, 2015 15.45 15.55 15.39 15.44 3,585 -0.01(-0.08%)
Apr 24, 2015 15.50 15.52 15.45 15.45 3,753 -0.16(-1.06%)
Apr 23, 2015 15.60 15.72 15.58 15.61 14,493 -0.14(-0.87%)
Apr 22, 2015 15.55 15.75 15.48 15.75 21,945 +0.27(+1.71%)
Apr 21, 2015 15.32 15.51 15.32 15.49 4,211 +0.10(+0.67%)
Apr 20, 2015 15.27 15.46 15.27 15.38 12,648 -0.01(-0.07%)
Apr 17, 2015 15.44 15.44 15.20 15.39 9,629 -0.01(-0.06%)
Apr 16, 2015 15.34 15.60 15.34 15.40 17,936 -0.05(-0.36%)
Apr 15, 2015 15.43 15.47 15.35 15.46 22,940 -0.02(-0.12%)
Apr 14, 2015 15.38 15.54 15.35 15.48 23,716 -0.17(-1.11%)
Apr 13, 2015 15.74 15.74 15.61 15.65 6,306 -0.07(-0.47%)
Apr 10, 2015 15.64 15.72 15.62 15.72 21,345 -0.01(-0.05%)
Apr 09, 2015 15.52 15.80 15.51 15.73 40,833 +0.22(+1.40%)
Apr 08, 2015 15.43 15.60 15.43 15.51 17,076 -0.01(-0.05%)
Apr 07, 2015 15.60 15.60 15.52 15.52 6,093 -0.05(-0.29%)
Apr 06, 2015 15.38 15.57 15.35 15.57 14,925 -0.03(-0.18%)
Apr 02, 2015 15.52 15.60 15.60 15.60 2,402 +0.12(+0.77%)
Apr 01, 2015 15.59 15.69 15.41 15.48 12,920 -0.19(-1.23%)
Mar 31, 2015 15.81 15.86 15.67 15.67 5,064 -0.14(-0.88%)
Mar 30, 2015 15.81 15.83 15.81 15.81 600 -0.03(-0.16%)
Mar 27, 2015 15.86 15.87 15.83 15.83 578 -0.17(-1.06%)
Mar 26, 2015 15.91 16.03 15.87 16.00 20,617 +0.31(+1.95%)
Mar 25, 2015 15.47 15.71 15.47 15.70 37,820 +0.14(+0.88%)
Mar 24, 2015 15.62 15.72 15.56 15.56 22,657 -0.11(-0.70%)
Mar 23, 2015 15.65 15.75 15.65 15.67 12,747 -0.09(-0.58%)
Mar 20, 2015 15.96 15.96 15.76 15.76 19,345 -0.17(-1.10%)
Mar 19, 2015 15.89 15.93 15.81 15.93 19,790 +0.17(+1.11%)
Mar 18, 2015 16.22 16.25 15.68 15.76 30,218 -0.54(-3.31%)
Mar 17, 2015 16.33 16.34 16.27 16.30 10,537 -0.15(-0.92%)
Mar 16, 2015 16.29 16.47 16.29 16.45 6,963 -0.08(-0.49%)
Mar 13, 2015 16.56 16.58 16.46 16.53 8,393 +0.08(+0.47%)
Mar 12, 2015 16.39 16.55 16.34 16.46 9,804 -0.06(-0.39%)
Mar 11, 2015 16.59 16.67 16.52 16.52 2,313 -0.07(-0.44%)
Mar 10, 2015 16.68 16.68 16.57 16.59 6,172 -0.26(-1.52%)
Mar 09, 2015 16.93 16.94 16.84 16.85 12,653 -0.20(-1.18%)
Mar 06, 2015 16.91 17.30 16.91 17.05 28,221 +0.50(+3.04%)
Mar 05, 2015 16.60 16.69 16.54 16.55 17,505 -0.06(-0.39%)
Mar 04, 2015 16.60 16.67 16.53 16.61 19,760 -0.01(-0.05%)
Mar 03, 2015 16.52 16.65 16.48 16.62 93,667 +0.09(+0.55%)
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.