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 (%)
Oct 29, 2021
8.310
8.329
8.178
8.234
94,326
-0.01(-0.18%)
Oct 28, 2021
8.206
8.263
8.187
8.249
53,269
+0.06(+0.76%)
Oct 27, 2021
8.234
8.272
8.149
8.187
54,778
-0.15(-1.76%)
Oct 26, 2021
8.357
8.329
8.334
19,771
-0.03(-0.32%)
Oct 25, 2021
8.371
8.376
8.329
8.360
51,303
-0.03(-0.30%)
Oct 22, 2021
8.433
8.444
8.376
8.386
47,953
-0.08(-0.89%)
Oct 21, 2021
8.414
8.471
8.404
8.461
57,449
+0.07(+0.79%)
Oct 20, 2021
8.386
8.395
8.357
8.395
139,298
+0.02(+0.23%)
Oct 19, 2021
8.329
8.386
8.313
8.376
55,006
+0.09(+1.14%)
Oct 18, 2021
8.319
8.357
8.272
8.282
50,480
+0.02(+0.27%)
Oct 15, 2021
8.225
8.263
8.225
8.259
37,425
+0.12(+1.46%)
Oct 14, 2021
8.159
8.187
8.130
8.140
136,868
-0.05(-0.58%)
Oct 13, 2021
8.258
8.277
8.178
8.187
61,618
-0.09(-1.03%)
Oct 12, 2021
8.329
8.348
8.234
8.272
38,909
-0.10(-1.24%)
Oct 11, 2021
8.357
8.376
8.319
8.376
65,352
+0.09(+1.03%)
Oct 08, 2021
8.253
8.319
8.253
8.291
124,791
+0.06(+0.69%)
Oct 07, 2021
8.206
8.244
8.196
8.234
107,923
+0.08(+0.93%)
Oct 06, 2021
8.159
8.226
8.121
8.159
368,251
+0.00(+0.00%)
Oct 05, 2021
8.130
8.187
8.111
8.159
128,572
+0.07(+0.82%)
Oct 04, 2021
8.092
8.130
8.059
8.092
78,789
+0.04(+0.55%)
Oct 01, 2021
8.116
8.121
8.045
8.048
83,771
-0.03(-0.43%)
Sep 30, 2021
8.187
8.187
8.149
8.083
88,925
-0.09(-1.16%)
Sep 29, 2021
8.168
8.215
8.130
8.178
380,435
-0.03(-0.35%)
Sep 28, 2021
8.215
8.263
8.159
8.206
144,788
+0.09(+1.17%)
Sep 27, 2021
8.121
8.121
8.092
8.111
78,445
+0.06(+0.70%)
Sep 24, 2021
8.026
8.064
8.017
8.055
88,352
+0.08(+0.95%)
Sep 23, 2021
7.875
7.979
7.875
7.979
79,683
+0.20(+2.55%)
Sep 22, 2021
7.799
7.823
7.780
7.780
73,148
-0.02(-0.30%)
Sep 21, 2021
7.780
7.809
7.771
7.804
31,146
+0.02(+0.30%)
Sep 20, 2021
7.818
7.828
7.752
7.780
213,422
-0.12(-1.56%)
Sep 17, 2021
7.884
7.922
7.884
7.903
31,306
+0.08(+0.97%)
Sep 16, 2021
7.837
7.861
7.809
7.828
47,656
+0.04(+0.49%)
Sep 15, 2021
7.743
7.809
7.743
7.790
15,674
+0.06(+0.73%)
Sep 14, 2021
7.790
7.790
7.705
7.733
30,331
-0.08(-0.97%)
Sep 13, 2021
7.828
7.828
7.799
7.809
24,824
-0.04(-0.48%)
Sep 10, 2021
7.818
7.866
7.799
7.847
30,869
+0.08(+0.97%)
Sep 09, 2021
7.837
7.847
7.747
7.771
64,292
-0.08(-0.96%)
Sep 08, 2021
7.875
7.884
7.828
7.847
51,112
-0.05(-0.60%)
Sep 07, 2021
7.884
7.922
7.866
7.894
44,018
+0.09(+1.09%)
Sep 03, 2021
7.818
7.837
7.809
7.809
42,343
+0.04(+0.49%)
Sep 02, 2021
7.762
7.837
7.762
7.771
209,452
-0.02(-0.24%)
Sep 01, 2021
7.762
7.801
7.762
7.790
46,739
-0.01(-0.12%)
Aug 31, 2021
7.780
7.804
7.733
7.799
28,733
+0.04(+0.49%)
Aug 30, 2021
7.818
7.818
7.762
7.762
17,527
-0.05(-0.61%)
Aug 27, 2021
7.894
7.903
7.809
7.809
105,709
-0.07(-0.92%)
Aug 26, 2021
7.884
7.913
7.875
7.882
46,524
-0.00(-0.04%)
Aug 25, 2021
7.790
7.894
7.790
7.884
97,519
+0.09(+1.11%)
Aug 24, 2021
7.771
7.799
7.752
7.798
45,740
+0.06(+0.83%)
Aug 23, 2021
7.752
7.761
7.733
7.734
45,526
-0.03(-0.34%)
Aug 20, 2021
7.733
7.762
7.705
7.760
185,092
+0.04(+0.47%)
Aug 19, 2021
7.714
7.743
7.714
7.724
107,816
-0.05(-0.61%)
Aug 18, 2021
7.771
7.809
7.752
7.771
46,208
+0.01(+0.14%)
Aug 17, 2021
7.762
7.762
7.724
7.760
64,781
+0.02(+0.23%)
Aug 16, 2021
7.733
7.752
7.686
7.743
52,916
-0.07(-0.85%)
Aug 13, 2021
7.913
7.913
7.809
7.809
44,451
-0.13(-1.67%)
Aug 12, 2021
7.941
7.960
7.913
7.941
79,276
+0.03(+0.42%)
Aug 11, 2021
7.932
7.970
7.856
7.908
43,878
-0.03(-0.42%)
Aug 10, 2021
7.894
7.960
7.893
7.941
43,885
+0.05(+0.61%)
Aug 09, 2021
7.828
7.894
7.795
7.893
38,096
+0.04(+0.47%)
Aug 06, 2021
7.828
7.856
7.809
7.856
52,856
+0.15(+1.95%)
Aug 05, 2021
7.667
7.714
7.667
7.706
46,037
+0.07(+0.94%)
Aug 04, 2021
7.563
7.704
7.563
7.634
99,031
+0.01(+0.17%)
Aug 03, 2021
7.639
7.639
7.592
7.621
18,980
-0.02(-0.25%)
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
.