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 (%)
Feb 28, 2020
5.470
5.620
4.800
4.910
728,900
-1.51(-23.52%)
Feb 27, 2020
6.240
6.910
5.949
6.420
304,666
-0.71(-9.96%)
Feb 26, 2020
7.269
7.440
6.670
7.130
181,094
+0.08(+1.11%)
Feb 25, 2020
7.460
7.460
6.800
7.052
390,877
-0.32(-4.31%)
Feb 24, 2020
7.510
7.700
7.270
7.370
347,625
-1.11(-13.04%)
Feb 21, 2020
8.900
8.900
8.168
8.476
78,900
-0.50(-5.56%)
Feb 20, 2020
9.206
9.206
8.850
8.975
64,562
-0.42(-4.44%)
Feb 19, 2020
9.440
9.500
9.374
9.392
5,549
+0.13(+1.41%)
Feb 18, 2020
9.300
9.360
9.093
9.261
30,692
-0.31(-3.28%)
Feb 14, 2020
9.520
9.580
9.360
9.575
14,100
-0.21(-2.15%)
Feb 13, 2020
9.800
9.840
9.647
9.785
14,958
-0.13(-1.36%)
Feb 12, 2020
9.830
9.952
9.830
9.920
20,919
+0.38(+4.02%)
Feb 11, 2020
9.940
9.940
9.400
9.537
12,997
+0.29(+3.10%)
Feb 10, 2020
9.240
9.350
9.075
9.250
14,372
-0.29(-3.04%)
Feb 07, 2020
9.630
9.651
9.440
9.540
17,500
-0.51(-5.09%)
Feb 06, 2020
10.27
10.27
10.02
10.05
22,721
-0.04(-0.36%)
Feb 05, 2020
10.13
10.48
9.939
10.09
26,839
+0.52(+5.47%)
Feb 04, 2020
9.490
9.720
9.490
9.565
22,403
+0.72(+8.12%)
Feb 03, 2020
8.980
9.290
8.794
8.847
44,100
+0.22(+2.50%)
Jan 31, 2020
9.070
9.200
8.570
8.631
70,300
-0.69(-7.44%)
Jan 30, 2020
9.240
9.350
8.900
9.325
49,536
-0.14(-1.49%)
Jan 29, 2020
9.860
9.860
9.420
9.466
15,309
-0.58(-5.81%)
Jan 28, 2020
9.780
10.15
9.730
10.05
24,684
+0.43(+4.47%)
Jan 27, 2020
9.640
9.823
9.620
9.620
48,584
-0.92(-8.73%)
Jan 24, 2020
10.91
10.91
10.35
10.54
55,300
-0.46(-4.15%)
Jan 23, 2020
11.00
11.09
10.75
11.00
25,161
-0.32(-2.87%)
Jan 22, 2020
11.33
11.36
11.25
11.32
8,357
+0.03(+0.26%)
Jan 21, 2020
11.63
11.63
11.28
11.29
15,205
-0.57(-4.80%)
Jan 17, 2020
12.07
12.07
11.86
11.86
1,000
+0.08(+0.70%)
Jan 16, 2020
11.72
11.86
11.72
11.78
2,321
+0.28(+2.47%)
Jan 15, 2020
11.60
11.66
11.42
11.49
17,741
-0.30(-2.55%)
Jan 14, 2020
11.97
11.97
11.78
11.79
6,275
-0.24(-1.97%)
Jan 13, 2020
12.07
12.19
12.01
12.03
11,731
+0.15(+1.27%)
Jan 10, 2020
11.97
11.97
11.80
11.88
2,700
-0.22(-1.81%)
Jan 09, 2020
12.47
12.52
12.10
12.10
7,034
-0.05(-0.41%)
Jan 08, 2020
11.69
12.34
11.60
12.15
17,374
+0.34(+2.92%)
Jan 07, 2020
11.71
11.83
11.71
11.80
3,750
+0.18(+1.56%)
Jan 06, 2020
11.27
11.74
11.27
11.62
5,753
+0.06(+0.56%)
Jan 03, 2020
11.94
12.01
11.32
11.56
31,000
-0.88(-7.04%)
Jan 02, 2020
12.00
12.44
12.00
12.44
6,289
-0.46(-3.55%)
Dec 31, 2019
12.84
12.89
12.75
12.89
11,300
+0.41(+3.31%)
Dec 30, 2019
12.94
12.94
12.20
12.48
17,691
+0.10(+0.81%)
Dec 27, 2019
12.45
12.45
12.36
12.38
8,900
-0.31(-2.41%)
Dec 26, 2019
12.94
12.94
12.69
12.69
8,771
-0.18(-1.40%)
Dec 24, 2019
12.87
12.88
12.87
12.87
1,400
-0.17(-1.28%)
Dec 23, 2019
12.89
13.10
12.89
13.03
7,958
+0.14(+1.11%)
Dec 20, 2019
13.04
13.08
12.89
12.89
19,400
+0.09(+0.66%)
Dec 19, 2019
13.15
13.19
12.80
12.80
10,624
-0.19(-1.48%)
Dec 18, 2019
12.70
13.12
12.70
13.00
22,131
+0.38(+2.99%)
Dec 17, 2019
12.49
12.70
12.47
12.62
11,763
+0.02(+0.16%)
Dec 16, 2019
12.44
12.67
12.25
12.60
6,838
+0.61(+5.09%)
Dec 13, 2019
12.43
12.44
11.99
11.99
5,200
-0.74(-5.81%)
Dec 12, 2019
11.85
12.91
11.85
12.73
42,558
+1.03(+8.76%)
Dec 11, 2019
12.01
12.05
11.66
11.70
18,745
-0.29(-2.45%)
Dec 10, 2019
11.92
12.20
11.92
12.00
15,375
+0.01(+0.07%)
Dec 09, 2019
11.90
12.00
11.90
11.99
5,286
-0.08(-0.67%)
Dec 06, 2019
12.21
12.25
11.97
12.07
9,800
+0.45(+3.89%)
Dec 05, 2019
11.87
11.89
11.59
11.62
2,144
+0.23(+2.02%)
Dec 04, 2019
11.07
11.45
11.04
11.39
9,354
+0.50(+4.58%)
Dec 03, 2019
11.33
11.33
10.70
10.89
11,654
-1.08(-9.02%)
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
.