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
)
14.92
-0.17 (-1.13%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2020
7.355
7.383
7.349
7.349
719
+0.06(+0.83%)
Sep 29, 2020
7.297
7.297
7.279
7.289
1,632
-0.02(-0.32%)
Sep 28, 2020
7.320
7.327
7.308
7.313
1,498
+0.00(+0.06%)
Sep 25, 2020
7.327
7.327
7.298
7.308
528
-0.02(-0.26%)
Sep 24, 2020
7.331
7.331
7.327
7.327
147
-0.01(-0.13%)
Sep 23, 2020
7.336
7.369
7.336
7.336
7,810
+0.00(+0.06%)
Sep 22, 2020
7.336
7.336
7.327
7.332
644
+0.00(+0.00%)
Sep 21, 2020
7.317
7.332
7.317
7.332
459
-0.04(-0.58%)
Sep 18, 2020
7.355
7.374
7.355
7.374
1,057
+0.01(+0.13%)
Sep 17, 2020
7.345
7.374
7.345
7.365
5,556
-0.01(-0.12%)
Sep 16, 2020
7.327
7.374
7.327
7.374
4,155
+0.02(+0.32%)
Sep 15, 2020
7.346
7.365
7.346
7.350
3,028
-0.01(-0.08%)
Sep 14, 2020
7.317
7.356
7.317
7.356
664
+0.02(+0.27%)
Sep 11, 2020
7.336
7.341
7.336
7.336
1,480
-0.03(-0.39%)
Sep 10, 2020
7.412
7.431
7.355
7.365
7,097
-0.04(-0.50%)
Sep 09, 2020
7.368
7.412
7.368
7.402
5,174
+0.02(+0.25%)
Sep 08, 2020
7.349
7.393
7.349
7.383
1,796
-0.05(-0.73%)
Sep 04, 2020
7.355
7.440
7.355
7.438
3,490
+0.12(+1.65%)
Sep 03, 2020
7.332
7.332
7.289
7.317
4,227
-0.03(-0.36%)
Sep 02, 2020
7.374
7.374
7.336
7.343
3,352
-0.04(-0.48%)
Sep 01, 2020
7.459
7.459
7.374
7.379
8,656
-0.06(-0.85%)
Aug 31, 2020
7.478
7.478
7.419
7.442
26,372
-0.04(-0.48%)
Aug 28, 2020
7.478
7.487
7.448
7.478
2,961
-0.01(-0.13%)
Aug 27, 2020
7.450
7.506
7.450
7.487
5,142
+0.07(+0.96%)
Aug 26, 2020
7.459
7.459
7.417
7.417
478
+0.01(+0.19%)
Aug 25, 2020
7.431
7.431
7.402
7.402
4,103
+0.04(+0.51%)
Aug 24, 2020
7.365
7.365
7.365
7.365
191
+0.03(+0.37%)
Aug 21, 2020
7.355
7.360
7.337
7.337
2,644
-0.02(-0.26%)
Aug 20, 2020
7.365
7.365
7.355
7.357
2,826
-0.07(-0.93%)
Aug 19, 2020
7.365
7.426
7.365
7.426
839
+0.02(+0.32%)
Aug 18, 2020
7.414
7.414
7.383
7.402
15,551
-0.02(-0.32%)
Aug 17, 2020
7.440
7.440
7.402
7.426
8,249
-0.04(-0.57%)
Aug 14, 2020
7.469
7.469
7.448
7.468
35,118
-0.01(-0.13%)
Aug 13, 2020
7.459
7.487
7.459
7.478
3,203
+0.04(+0.57%)
Aug 12, 2020
7.440
7.459
7.421
7.435
7,887
+0.08(+1.08%)
Aug 11, 2020
7.412
7.421
7.356
7.356
5,752
+0.07(+0.99%)
Aug 10, 2020
7.270
7.284
7.270
7.284
15,020
+0.01(+0.18%)
Aug 07, 2020
7.209
7.271
7.209
7.271
634
+0.04(+0.54%)
Aug 06, 2020
7.223
7.232
7.213
7.232
6,312
-0.01(-0.19%)
Aug 05, 2020
7.246
7.246
7.246
7.246
195
+0.06(+0.81%)
Aug 04, 2020
7.218
7.223
7.187
7.187
2,460
-0.08(-1.07%)
Aug 03, 2020
7.281
7.281
7.265
7.265
408
-0.01(-0.12%)
Jul 31, 2020
7.289
7.289
7.251
7.274
7,827
+0.03(+0.38%)
Jul 30, 2020
7.279
7.279
7.246
7.246
8,029
-0.04(-0.60%)
Jul 29, 2020
7.322
7.322
7.290
7.290
705
-0.02(-0.30%)
Jul 28, 2020
7.336
7.336
7.312
7.312
1,671
-0.05(-0.72%)
Jul 27, 2020
7.365
7.365
7.365
7.365
425
+0.02(+0.32%)
Jul 24, 2020
7.327
7.346
7.308
7.341
12,375
+0.02(+0.26%)
Jul 23, 2020
7.317
7.336
7.317
7.322
4,728
-0.02(-0.33%)
Jul 22, 2020
7.346
7.346
7.346
7.346
470
-0.01(-0.12%)
Jul 21, 2020
7.364
7.364
7.355
7.355
1,232
-0.02(-0.33%)
Jul 20, 2020
7.346
7.380
7.346
7.380
2,550
-0.01(-0.18%)
Jul 17, 2020
7.365
7.401
7.365
7.393
3,596
+0.01(+0.08%)
Jul 16, 2020
7.374
7.393
7.374
7.387
3,215
-0.01(-0.15%)
Jul 15, 2020
7.421
7.421
7.393
7.398
817
+0.00(+0.00%)
Jul 14, 2020
7.365
7.398
7.365
7.398
2,467
-0.00(-0.02%)
Jul 13, 2020
7.440
7.463
7.399
7.399
8,296
-0.02(-0.23%)
Jul 10, 2020
7.365
7.428
7.365
7.417
6,875
+0.04(+0.54%)
Jul 09, 2020
7.431
7.431
7.365
7.377
3,483
-0.08(-1.07%)
Jul 08, 2020
7.440
7.459
7.440
7.457
1,420
+0.04(+0.57%)
Jul 07, 2020
7.459
7.459
7.412
7.415
974
-0.05(-0.72%)
Jul 06, 2020
7.497
7.506
7.469
7.469
7,596
+0.02(+0.29%)
Jul 02, 2020
7.502
7.506
7.447
7.447
2,855
-0.02(-0.30%)
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
.