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
Ipath US Treasury 10 Yr Bear ETN
(NY:
DTYS
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2019
10.83
10.83
10.16
10.24
21,065
-0.81(-7.37%)
Oct 30, 2019
11.40
11.64
11.04
11.06
13,562
-0.52(-4.46%)
Oct 29, 2019
11.60
11.70
11.55
11.57
1,846
-0.09(-0.78%)
Oct 28, 2019
11.63
11.80
11.63
11.67
35,971
+0.44(+3.88%)
Oct 25, 2019
11.00
11.41
10.91
11.23
23,500
+0.32(+2.89%)
Oct 24, 2019
10.79
10.91
10.70
10.91
15,531
-0.01(-0.05%)
Oct 23, 2019
10.65
10.92
10.65
10.92
8,956
-0.01(-0.09%)
Oct 22, 2019
10.85
11.26
10.84
10.93
16,105
-0.21(-1.84%)
Oct 21, 2019
10.83
11.18
10.83
11.13
44,730
+0.47(+4.41%)
Oct 18, 2019
10.74
10.74
10.45
10.66
16,600
-0.14(-1.25%)
Oct 17, 2019
10.88
10.88
10.52
10.80
35,966
+0.05(+0.49%)
Oct 16, 2019
10.85
10.85
10.50
10.75
7,290
-0.23(-2.06%)
Oct 15, 2019
10.68
11.02
10.20
10.97
94,336
+0.60(+5.78%)
Oct 14, 2019
10.31
10.50
10.31
10.37
20,041
-0.36(-3.38%)
Oct 11, 2019
10.20
10.96
10.05
10.74
78,400
+0.91(+9.22%)
Oct 10, 2019
9.250
9.930
9.250
9.830
97,256
+0.86(+9.56%)
Oct 09, 2019
8.650
9.065
8.650
8.972
23,689
+0.36(+4.20%)
Oct 08, 2019
8.450
8.770
8.370
8.610
49,788
-0.27(-3.04%)
Oct 07, 2019
8.680
8.880
8.600
8.880
17,055
+0.40(+4.72%)
Oct 04, 2019
8.600
8.607
8.345
8.480
18,700
-0.12(-1.40%)
Oct 03, 2019
9.140
9.140
8.300
8.600
119,758
-0.74(-7.90%)
Oct 02, 2019
9.550
9.720
9.172
9.338
16,676
-0.50(-5.04%)
Oct 01, 2019
10.80
10.88
9.590
9.834
28,040
-0.41(-3.97%)
Sep 30, 2019
10.54
10.54
10.24
10.24
3,084
-0.09(-0.87%)
Sep 27, 2019
10.41
10.54
10.24
10.33
4,600
-0.12(-1.14%)
Sep 26, 2019
10.42
10.51
10.26
10.45
8,593
-0.21(-1.97%)
Sep 25, 2019
9.908
10.81
9.852
10.66
9,038
+0.85(+8.66%)
Sep 24, 2019
10.49
10.50
9.771
9.810
24,659
-0.82(-7.71%)
Sep 23, 2019
10.50
10.70
10.16
10.63
36,278
-0.15(-1.39%)
Sep 20, 2019
11.22
11.25
10.66
10.78
12,400
-0.60(-5.29%)
Sep 19, 2019
11.19
11.38
11.03
11.38
51,844
-0.08(-0.67%)
Sep 18, 2019
11.19
11.61
10.17
11.46
56,357
+0.01(+0.05%)
Sep 17, 2019
11.91
11.91
11.37
11.45
27,814
-0.34(-2.85%)
Sep 16, 2019
11.93
12.13
11.68
11.79
28,212
-0.61(-4.92%)
Sep 13, 2019
11.70
12.40
11.61
12.40
170,300
+1.15(+10.22%)
Sep 12, 2019
10.54
11.35
10.54
11.25
30,170
+0.41(+3.78%)
Sep 11, 2019
10.96
10.96
10.62
10.84
25,181
+0.16(+1.50%)
Sep 10, 2019
10.00
10.68
9.900
10.68
95,340
+0.98(+10.10%)
Sep 09, 2019
9.560
9.726
9.481
9.700
72,386
+0.73(+8.14%)
Sep 06, 2019
9.120
9.120
8.940
8.970
17,800
-0.06(-0.66%)
Sep 05, 2019
8.560
9.320
8.550
9.030
121,713
+1.20(+15.40%)
Sep 04, 2019
8.200
8.200
7.780
7.825
57,848
-0.35(-4.31%)
Sep 03, 2019
8.410
8.530
7.710
8.178
58,519
-0.27(-3.24%)
Aug 30, 2019
8.662
8.682
8.431
8.452
24,900
-0.07(-0.82%)
Aug 29, 2019
8.420
8.823
8.420
8.522
24,128
+0.28(+3.42%)
Aug 28, 2019
8.120
8.450
8.000
8.240
143,393
-0.11(-1.32%)
Aug 27, 2019
8.650
8.698
8.260
8.350
24,385
-0.46(-5.17%)
Aug 26, 2019
8.750
8.900
8.520
8.805
67,689
+0.16(+1.80%)
Aug 23, 2019
9.371
9.412
8.490
8.649
60,700
-0.90(-9.41%)
Aug 22, 2019
9.490
9.600
9.196
9.547
38,504
+0.31(+3.37%)
Aug 21, 2019
9.230
9.320
8.940
9.236
52,784
+0.36(+4.01%)
Aug 20, 2019
8.950
9.010
8.750
8.880
21,715
-0.58(-6.17%)
Aug 19, 2019
9.500
9.500
9.140
9.464
16,141
+0.61(+6.86%)
Aug 16, 2019
8.990
9.305
8.770
8.857
84,200
+0.40(+4.73%)
Aug 15, 2019
9.190
9.283
8.258
8.457
116,820
-0.94(-10.03%)
Aug 14, 2019
9.350
9.550
9.200
9.399
43,036
-0.73(-7.22%)
Aug 13, 2019
9.800
10.43
9.800
10.13
29,626
+0.68(+7.20%)
Aug 12, 2019
9.890
9.970
9.340
9.450
44,242
-0.80(-7.80%)
Aug 09, 2019
10.03
10.36
9.750
10.25
29,900
+0.20(+1.98%)
Aug 08, 2019
10.45
10.62
10.01
10.05
36,600
+0.05(+0.52%)
Aug 07, 2019
9.130
10.17
8.844
9.999
189,376
-0.26(-2.49%)
Aug 06, 2019
10.47
11.33
10.19
10.26
82,496
+0.05(+0.51%)
Aug 05, 2019
10.55
10.60
10.11
10.20
82,393
-1.11(-9.79%)
Aug 02, 2019
11.44
11.59
11.24
11.31
41,100
-0.21(-1.85%)
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
.