Skip to main content

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

12.34 +0.05 (+0.41%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 48.17 48.51 48.17 48.17 8,554 -0.58(-1.18%)
May 27, 2010 48.42 48.79 48.36 48.75 40,649 +1.61(+3.42%)
May 26, 2010 47.18 47.69 47.05 47.13 31,587 +0.26(+0.55%)
May 25, 2010 46.35 46.93 46.17 46.88 15,045 -0.54(-1.14%)
May 24, 2010 47.22 47.56 47.02 47.42 18,711 -0.02(-0.04%)
May 21, 2010 46.25 47.60 46.11 47.44 48,477 -0.01(-0.02%)
May 20, 2010 47.81 48.07 47.18 47.45 27,218 -1.53(-3.12%)
May 19, 2010 49.29 49.29 48.43 48.97 23,105 -0.30(-0.61%)
May 18, 2010 50.40 50.50 49.14 49.28 25,187 -1.32(-2.61%)
May 17, 2010 50.31 50.66 49.66 50.60 10,235 +0.36(+0.71%)
May 14, 2010 50.24 50.55 49.86 50.24 24,805 -1.17(-2.28%)
May 13, 2010 51.25 52.17 51.16 51.41 7,480 -0.38(-0.74%)
May 12, 2010 51.52 51.79 51.33 51.79 17,035 +0.48(+0.93%)
May 11, 2010 51.48 51.52 51.25 51.32 10,612 -0.10(-0.20%)
May 10, 2010 51.58 51.58 51.14 51.42 27,499 +1.51(+3.03%)
May 07, 2010 49.87 50.27 48.60 49.91 34,283 +0.10(+0.20%)
May 06, 2010 51.56 51.62 47.77 49.81 34,367 -1.83(-3.55%)
May 05, 2010 51.64 52.03 51.62 51.64 31,410 -0.73(-1.40%)
May 04, 2010 52.54 52.78 52.26 52.37 34,934 -1.27(-2.37%)
May 03, 2010 53.70 53.80 53.55 53.64 13,009 +0.41(+0.77%)
Apr 30, 2010 54.03 54.14 53.18 53.23 22,377 -1.03(-1.89%)
Apr 29, 2010 54.64 54.77 54.13 54.26 7,392 -0.35(-0.64%)
Apr 28, 2010 54.21 54.71 54.13 54.61 8,599 +1.00(+1.86%)
Apr 27, 2010 54.58 54.65 53.50 53.61 20,899 -1.71(-3.10%)
Apr 26, 2010 55.08 55.38 54.96 55.32 8,544 -0.11(-0.20%)
Apr 23, 2010 55.40 55.59 55.28 55.43 7,613 +0.51(+0.93%)
Apr 22, 2010 54.40 54.97 54.17 54.92 8,282 +0.31(+0.57%)
Apr 21, 2010 55.05 55.11 54.52 54.61 29,545 -0.66(-1.19%)
Apr 20, 2010 55.42 55.53 55.26 55.27 25,624 -0.05(-0.10%)
Apr 19, 2010 55.02 55.43 55.02 55.32 9,868 +0.35(+0.63%)
Apr 16, 2010 55.59 55.90 54.85 54.97 21,709 -0.96(-1.72%)
Apr 15, 2010 56.57 56.62 55.86 55.93 14,288 -0.38(-0.68%)
Apr 14, 2010 55.74 56.32 55.63 56.32 13,145 +0.55(+0.99%)
Apr 13, 2010 55.53 55.92 55.47 55.77 10,192 -0.37(-0.65%)
Apr 12, 2010 56.27 56.44 55.97 56.14 11,706 -0.54(-0.95%)
Apr 09, 2010 57.10 57.23 56.56 56.68 5,055 -0.10(-0.18%)
Apr 08, 2010 56.34 56.85 56.09 56.78 6,650 +0.28(+0.50%)
Apr 07, 2010 57.85 57.88 56.41 56.50 27,720 -1.35(-2.34%)
Apr 06, 2010 57.61 58.07 57.55 57.85 11,912 -0.42(-0.72%)
Apr 05, 2010 57.89 58.56 57.71 58.27 25,765 +1.56(+2.75%)
Apr 01, 2010 56.62 56.71 56.71 56.71 6,115 +0.51(+0.92%)
Mar 31, 2010 56.21 56.33 56.00 56.20 18,181 -0.44(-0.78%)
Mar 30, 2010 56.96 57.16 56.64 56.64 19,784 -0.16(-0.29%)
Mar 29, 2010 56.56 56.90 56.56 56.80 9,609 +0.17(+0.31%)
Mar 26, 2010 57.16 57.23 56.47 56.63 27,687 -0.40(-0.71%)
Mar 25, 2010 56.69 57.62 56.61 57.03 16,395 +0.66(+1.17%)
Mar 24, 2010 55.49 56.51 55.40 56.37 22,828 +1.92(+3.53%)
Mar 23, 2010 54.28 54.50 54.08 54.45 7,518 +0.18(+0.34%)
Mar 22, 2010 54.36 54.38 54.25 54.27 3,603 -0.45(-0.82%)
Mar 19, 2010 54.77 54.83 54.27 54.72 5,323 +0.27(+0.50%)
Mar 18, 2010 54.24 54.54 54.24 54.44 1,332 +0.30(+0.56%)
Mar 17, 2010 54.15 54.23 54.01 54.14 3,483 -0.15(-0.27%)
Mar 16, 2010 54.80 54.80 54.21 54.29 5,569 -0.72(-1.32%)
Mar 15, 2010 55.04 55.04 55.01 55.01 7,065 -0.03(-0.05%)
Mar 12, 2010 55.48 55.48 54.86 55.04 4,176 -0.39(-0.71%)
Mar 11, 2010 55.39 55.70 55.21 55.43 10,936 +0.15(+0.26%)
Mar 10, 2010 55.45 55.64 55.28 55.28 7,801 +0.25(+0.45%)
Mar 09, 2010 54.95 55.30 54.95 55.04 7,960 -0.23(-0.41%)
Mar 08, 2010 55.36 55.39 55.23 55.27 7,037 +0.32(+0.58%)
Mar 05, 2010 54.61 55.11 54.61 54.95 12,858 +1.02(+1.88%)
Mar 04, 2010 54.37 54.50 53.80 53.93 8,517 -0.26(-0.48%)
Mar 03, 2010 54.24 54.50 54.13 54.19 11,815 +0.23(+0.42%)
Mar 02, 2010 54.43 54.43 53.97 53.97 4,903 -0.09(-0.17%)
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.