Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
7-10 Year Treasury Bear -3X Direxion ETF
(NY:
TYO
)
14.64
+0.14 (+0.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
8.575
8.575
8.491
8.556
37,177
-0.01(-0.09%)
May 27, 2021
8.575
8.575
8.546
8.563
20,185
+0.06(+0.76%)
May 26, 2021
8.518
8.518
8.471
8.499
36,748
+0.00(+0.00%)
May 25, 2021
8.546
8.584
8.480
8.499
234,203
-0.07(-0.77%)
May 24, 2021
8.594
8.612
8.556
8.565
27,852
-0.03(-0.38%)
May 21, 2021
8.584
8.622
8.551
8.598
40,620
+0.00(+0.00%)
May 20, 2021
8.669
8.669
8.594
8.598
18,488
-0.10(-1.14%)
May 19, 2021
8.631
8.716
8.575
8.698
35,012
+0.09(+0.99%)
May 18, 2021
8.612
8.650
8.612
8.612
53,383
-0.02(-0.22%)
May 17, 2021
8.641
8.650
8.622
8.631
15,482
+0.03(+0.33%)
May 14, 2021
8.631
8.650
8.584
8.603
21,244
-0.05(-0.55%)
May 13, 2021
8.754
8.754
8.622
8.650
95,918
-0.10(-1.19%)
May 12, 2021
8.688
8.858
8.688
8.754
127,352
+0.13(+1.54%)
May 11, 2021
8.556
8.641
8.556
8.622
40,983
+0.02(+0.22%)
May 10, 2021
8.499
8.603
8.490
8.603
35,883
+0.08(+0.89%)
May 07, 2021
8.471
8.556
8.414
8.527
50,061
+0.01(+0.11%)
May 06, 2021
8.565
8.565
8.508
8.518
31,638
-0.02(-0.22%)
May 05, 2021
8.565
8.603
8.537
8.537
17,793
-0.03(-0.33%)
May 04, 2021
8.562
8.593
8.508
8.565
39,178
-0.05(-0.55%)
May 03, 2021
8.679
8.679
8.556
8.612
47,275
-0.07(-0.81%)
Apr 30, 2021
8.698
8.711
8.660
8.683
13,327
-0.03(-0.31%)
Apr 29, 2021
8.792
8.811
8.707
8.710
31,833
+0.05(+0.52%)
Apr 28, 2021
8.698
8.740
8.664
8.664
14,956
-0.01(-0.09%)
Apr 27, 2021
8.622
8.698
8.584
8.672
52,353
+0.10(+1.19%)
Apr 26, 2021
8.603
8.604
8.556
8.570
41,415
+0.02(+0.24%)
Apr 23, 2021
8.508
8.594
8.508
8.550
31,415
+0.02(+0.27%)
Apr 22, 2021
8.546
8.589
8.508
8.527
48,027
-0.02(-0.23%)
Apr 21, 2021
8.575
8.594
8.518
8.546
6,399
+0.02(+0.20%)
Apr 20, 2021
8.603
8.612
8.508
8.529
30,471
-0.09(-1.06%)
Apr 19, 2021
8.654
8.679
8.594
8.621
10,148
-0.00(-0.01%)
Apr 16, 2021
8.631
8.631
8.575
8.622
38,079
+0.07(+0.79%)
Apr 15, 2021
8.650
8.650
8.499
8.554
75,421
-0.18(-2.08%)
Apr 14, 2021
8.698
8.745
8.679
8.735
21,640
+0.03(+0.33%)
Apr 13, 2021
8.764
8.792
8.698
8.707
45,758
-0.09(-1.03%)
Apr 12, 2021
8.820
8.836
8.792
8.798
20,300
+0.02(+0.24%)
Apr 09, 2021
8.820
8.820
8.755
8.777
26,550
+0.05(+0.59%)
Apr 08, 2021
8.698
8.773
8.698
8.726
17,529
-0.09(-1.07%)
Apr 07, 2021
8.802
8.830
8.707
8.820
21,106
+0.02(+0.21%)
Apr 06, 2021
8.877
8.896
8.783
8.802
27,205
-0.13(-1.51%)
Apr 05, 2021
8.905
9.005
8.905
8.936
47,638
+0.07(+0.77%)
Apr 01, 2021
8.896
8.896
8.839
8.868
57,542
-0.07(-0.74%)
Mar 31, 2021
8.953
8.991
8.905
8.934
21,425
+0.02(+0.23%)
Mar 30, 2021
8.991
8.991
8.896
8.913
23,302
+0.02(+0.19%)
Mar 29, 2021
8.846
8.913
8.811
8.896
18,114
+0.12(+1.40%)
Mar 26, 2021
8.783
8.875
8.735
8.773
35,752
+0.09(+0.98%)
Mar 25, 2021
8.650
8.726
8.631
8.688
19,929
+0.01(+0.12%)
Mar 24, 2021
8.745
8.771
8.678
8.678
26,551
-0.04(-0.42%)
Mar 23, 2021
8.773
8.792
8.698
8.715
38,877
-0.12(-1.41%)
Mar 22, 2021
8.896
8.915
8.820
8.839
41,898
-0.11(-1.27%)
Mar 19, 2021
9.076
9.076
8.650
8.953
127,567
-0.01(-0.09%)
Mar 18, 2021
9.038
9.038
8.934
8.961
76,959
+0.17(+1.92%)
Mar 17, 2021
8.830
8.924
8.754
8.792
163,614
+0.03(+0.30%)
Mar 16, 2021
8.707
8.811
8.698
8.766
66,780
+0.01(+0.13%)
Mar 15, 2021
8.783
8.811
8.735
8.754
63,148
-0.00(-0.04%)
Mar 12, 2021
8.802
8.811
8.735
8.758
59,764
+0.18(+2.13%)
Mar 11, 2021
8.716
8.773
8.565
8.575
42,457
-0.03(-0.33%)
Mar 10, 2021
8.660
8.660
8.575
8.603
33,197
-0.05(-0.55%)
Mar 09, 2021
8.660
8.726
8.622
8.650
72,035
-0.13(-1.45%)
Mar 08, 2021
8.773
8.797
8.716
8.778
61,647
+0.06(+0.70%)
Mar 05, 2021
8.745
8.905
8.612
8.716
125,240
+0.11(+1.32%)
Mar 04, 2021
8.556
8.650
8.452
8.603
47,082
+0.09(+1.11%)
Mar 03, 2021
8.484
8.575
8.461
8.508
156,182
+0.19(+2.27%)
Mar 02, 2021
8.428
8.442
8.272
8.319
17,353
-0.14(-1.62%)
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
.