Skip to main content

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

13.95 -0.03 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 43.55 43.92 43.40 43.42 37,034 -0.21(-0.47%)
Jun 29, 2010 43.98 44.05 43.55 43.63 36,546 -1.79(-3.94%)
Jun 25, 2010 45.41 45.80 45.33 45.41 11,821 -0.17(-0.38%)
Jun 24, 2010 45.15 45.59 45.02 45.59 7,229 +0.15(+0.33%)
Jun 23, 2010 45.88 45.88 45.26 45.44 18,693 -0.53(-1.16%)
Jun 22, 2010 46.87 46.87 45.97 45.97 9,245 -0.95(-2.03%)
Jun 21, 2010 47.64 47.69 46.88 46.92 11,197 +0.07(+0.16%)
Jun 18, 2010 46.85 46.86 46.45 46.85 12,129 +0.31(+0.66%)
Jun 17, 2010 46.99 46.99 46.34 46.54 13,667 -0.77(-1.64%)
Jun 16, 2010 47.37 47.57 47.20 47.32 5,885 -0.45(-0.94%)
Jun 15, 2010 47.18 47.90 47.18 47.76 5,051 +0.52(+1.10%)
Jun 14, 2010 47.66 47.95 47.22 47.24 15,027 +0.19(+0.41%)
Jun 11, 2010 47.27 47.61 46.85 47.05 28,115 -1.03(-2.13%)
Jun 10, 2010 47.20 48.08 47.20 48.08 11,979 +1.57(+3.37%)
Jun 09, 2010 46.96 47.13 46.48 46.51 9,489 -0.08(-0.17%)
Jun 08, 2010 46.57 46.60 46.17 46.59 15,603 +0.39(+0.84%)
Jun 07, 2010 46.97 46.97 46.20 46.20 13,099 -0.49(-1.06%)
Jun 04, 2010 46.69 47.62 46.69 46.69 17,969 -2.22(-4.53%)
Jun 03, 2010 49.22 49.30 48.51 48.91 7,165 +0.39(+0.81%)
Jun 02, 2010 47.87 48.63 47.87 48.52 4,963 +0.73(+1.53%)
Jun 01, 2010 47.66 48.09 47.55 47.78 3,057 -0.38(-0.80%)
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 48.74 40,650 +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 46.16 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 47.44 27,218 -1.53(-3.12%)
May 19, 2010 49.29 49.29 48.43 48.97 23,106 -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 50.59 10,235 +0.36(+0.71%)
May 14, 2010 50.24 50.55 49.86 50.24 24,806 -1.17(-2.28%)
May 13, 2010 51.24 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 51.57 51.57 51.13 51.42 27,500 +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 47.76 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 20,900 -1.71(-3.10%)
Apr 26, 2010 55.08 55.37 54.96 55.32 8,545 -0.11(-0.20%)
Apr 23, 2010 55.40 55.59 55.28 55.43 7,613 +0.51(+0.93%)
Apr 22, 2010 54.39 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 55.26 25,625 -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 56.56 56.62 55.86 55.93 14,289 -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 55.91 55.47 55.77 10,192 -0.37(-0.65%)
Apr 12, 2010 56.27 56.44 55.97 56.13 11,706 -0.54(-0.95%)
Apr 09, 2010 57.10 57.23 56.56 56.67 5,056 -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 56.49 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 25,766 +1.56(+2.75%)
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.