Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

7-10 Year Treasury Bear -1X Direxion (NY: TYNS )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2014 30.70 30.70 30.70 30.70 409 +0.25(+0.84%)
Oct 21, 2014 30.44 30.44 30.44 30.44 153 +0.05(+0.16%)
Oct 20, 2014 30.39 30.39 30.39 30.39 163 -0.03(-0.10%)
Oct 16, 2014 30.42 30.42 30.42 30.42 204 +0.02(+0.06%)
Oct 13, 2014 30.40 30.40 30.40 30.40 1,227 -0.23(-0.77%)
Oct 10, 2014 30.71 30.71 30.63 30.64 715 -0.23(-0.76%)
Oct 07, 2014 30.87 30.87 30.87 30.87 1 -0.12(-0.39%)
Oct 01, 2014 30.99 30.99 30.99 30.99 2 -0.33(-1.05%)
Sep 25, 2014 31.32 31.32 31.32 31.32 0 +0.00(+0.00%)
Sep 24, 2014 31.32 31.32 31.32 31.32 102 -0.26(-0.83%)
Sep 18, 2014 31.58 31.59 31.59 31.59 306 +0.09(+0.28%)
Sep 15, 2014 31.50 31.50 31.50 31.50 613 -0.05(-0.15%)
Sep 12, 2014 31.47 31.55 31.47 31.55 1,160 +0.38(+1.22%)
Sep 08, 2014 31.17 31.17 31.17 31.17 0 +0.00(+0.00%)
Sep 05, 2014 31.15 31.20 31.15 31.17 2,863 -0.07(-0.22%)
Sep 04, 2014 31.22 31.24 31.22 31.23 2,556 +0.17(+0.53%)
Sep 03, 2014 31.18 31.19 31.07 31.07 2,556 -0.11(-0.34%)
Sep 02, 2014 31.13 31.18 31.12 31.18 2,556 +0.11(+0.35%)
Aug 27, 2014 31.07 31.07 31.07 31.07 102 -0.05(-0.16%)
Aug 22, 2014 31.12 31.12 31.12 31.12 102 +0.03(+0.09%)
Aug 21, 2014 31.13 31.20 31.08 31.09 2,045 -0.12(-0.38%)
Aug 20, 2014 31.20 31.20 31.19 31.20 2,045 +0.15(+0.47%)
Aug 19, 2014 31.01 31.09 31.01 31.06 7,158 +0.05(+0.16%)
Aug 18, 2014 31.01 31.01 31.01 31.01 5 +0.00(+0.00%)
Aug 15, 2014 31.12 31.12 30.91 31.01 3,681 -0.19(-0.60%)
Aug 14, 2014 31.20 31.20 31.20 31.20 102 +0.00(+0.00%)
Aug 13, 2014 31.26 31.26 31.17 31.20 3,681 -0.03(-0.09%)
Aug 12, 2014 31.15 31.22 31.22 31.22 1,533 +0.00(+0.00%)
Aug 11, 2014 31.22 31.22 31.21 31.22 1,533 +0.06(+0.19%)
Aug 08, 2014 31.07 31.17 31.06 31.17 4,499 -0.04(-0.13%)
Aug 07, 2014 31.42 31.42 31.20 31.20 4,090 -0.08(-0.25%)
Aug 06, 2014 31.20 31.30 31.20 31.28 3,579 -0.10(-0.31%)
Aug 05, 2014 31.51 31.51 31.37 31.38 3,681 +0.03(+0.09%)
Aug 04, 2014 31.29 31.36 31.28 31.35 3,067 -0.27(-0.86%)
Jul 31, 2014 31.63 31.62 31.62 31.62 204 +0.08(+0.24%)
Jul 30, 2014 31.45 31.55 31.43 31.55 1,636 +0.11(+0.34%)
Jul 28, 2014 31.44 31.44 31.44 31.44 613 -0.01(-0.03%)
Jul 18, 2014 31.37 31.45 31.45 31.45 3,579 +0.14(+0.44%)
Jul 17, 2014 31.37 31.46 31.28 31.31 4,294 -0.24(-0.77%)
Jul 16, 2014 31.60 31.61 31.54 31.56 5,317 +0.05(+0.16%)
Jul 15, 2014 31.50 31.59 31.49 31.51 4,499 -0.06(-0.19%)
Jul 14, 2014 31.54 31.59 31.54 31.57 4,294 +0.12(+0.37%)
Jul 11, 2014 31.48 31.49 31.44 31.45 4,959 -0.10(-0.31%)
Jul 10, 2014 31.48 31.58 31.48 31.55 6,442 -0.03(-0.09%)
Jul 09, 2014 31.61 31.66 31.54 31.58 5,215 -0.06(-0.19%)
Jul 08, 2014 31.67 31.67 31.62 31.64 4,806 -0.08(-0.25%)
Jul 07, 2014 31.78 31.78 31.71 31.71 5,419 -0.15(-0.46%)
Jul 03, 2014 31.90 31.86 31.86 31.86 3,885 +0.13(+0.40%)
Jul 02, 2014 31.67 31.74 31.67 31.73 3,783 +0.15(+0.46%)
Jul 01, 2014 31.59 31.59 31.59 31.59 5 +0.00(+0.00%)
Jun 27, 2014 31.56 31.59 31.59 31.59 3,579 -0.03(-0.09%)
Jun 25, 2014 31.56 31.62 31.62 31.62 3,579 -0.11(-0.34%)
Jun 24, 2014 31.85 31.85 31.71 31.72 3,579 -0.04(-0.12%)
Jun 23, 2014 31.75 31.77 31.73 31.76 3,579 -0.06(-0.18%)
Jun 20, 2014 31.99 31.99 31.81 31.82 3,732 +0.02(+0.06%)
Jun 19, 2014 31.65 31.81 31.65 31.80 3,681 -0.02(-0.06%)
Jun 18, 2014 31.96 31.96 31.82 31.82 3,988 -0.06(-0.18%)
Jun 17, 2014 31.81 31.91 31.81 31.88 3,067 +0.06(+0.18%)
Jun 16, 2014 31.89 31.91 31.80 31.82 3,067 +0.07(+0.22%)
Jun 13, 2014 31.80 31.83 31.73 31.75 2,556 -0.21(-0.64%)
Jun 11, 2014 31.91 31.96 31.96 31.96 2,556 +0.09(+0.28%)
Jun 10, 2014 31.88 31.92 31.86 31.87 2,556 +0.08(+0.25%)
Jun 06, 2014 31.70 31.85 31.70 31.79 2,575 +0.06(+0.18%)
Jun 05, 2014 31.78 31.78 31.64 31.73 8,283 -0.12(-0.37%)
Jun 04, 2014 31.90 31.90 31.78 31.85 4,397 +0.07(+0.22%)
Jun 03, 2014 31.66 31.83 31.66 31.78 11,862 +0.02(+0.06%)
Jun 02, 2014 31.73 31.77 31.55 31.76 11,350 +0.29(+0.93%)
May 30, 2014 31.64 31.64 31.47 31.47 31,883 -0.03(-0.09%)
May 29, 2014 31.33 31.50 31.33 31.50 11,248 +0.12(+0.37%)
May 28, 2014 31.46 31.46 31.31 31.38 5,215 -0.22(-0.68%)
May 27, 2014 31.62 31.68 31.59 31.60 12,884 +0.35(+1.13%)
May 23, 2014 31.56 31.24 31.24 31.24 7,669 -0.51(-1.60%)
May 22, 2014 31.67 31.77 31.66 31.75 4,090 +0.13(+0.40%)
May 21, 2014 31.69 31.70 31.63 31.63 6,851 -0.04(-0.12%)
May 20, 2014 31.71 31.71 31.61 31.66 3,988 -0.08(-0.25%)
May 19, 2014 31.64 31.74 31.62 31.74 3,067 +0.10(+0.31%)
May 16, 2014 31.61 31.64 31.58 31.64 3,988 +0.00(+0.00%)
May 15, 2014 31.76 31.76 31.55 31.64 4,908 -0.03(-0.09%)
May 14, 2014 31.70 31.75 31.64 31.67 3,783 -0.23(-0.74%)
May 13, 2014 31.89 31.91 31.89 31.91 204 -0.11(-0.34%)
May 12, 2014 32.07 32.11 31.95 32.02 3,374 +0.15(+0.46%)
May 09, 2014 31.94 31.95 31.85 31.87 5,419 -0.10(-0.31%)
May 08, 2014 31.89 31.97 31.85 31.97 3,681 +0.08(+0.25%)
May 07, 2014 31.99 32.03 31.87 31.89 3,778 -0.19(-0.58%)
May 06, 2014 31.99 32.08 31.94 32.08 6,306 +0.13(+0.40%)
May 05, 2014 31.90 32.00 31.90 31.95 2,965 -0.04(-0.12%)
May 02, 2014 32.23 32.23 31.92 31.99 3,374 +0.02(+0.06%)
May 01, 2014 32.06 32.08 31.93 31.97 3,170 -0.18(-0.55%)
Apr 30, 2014 32.17 32.19 32.09 32.14 3,067 -0.03(-0.09%)
Apr 29, 2014 32.27 32.27 32.17 32.17 2,965 -0.10(-0.30%)
Apr 28, 2014 32.21 32.31 32.17 32.27 2,863 +0.16(+0.49%)
Apr 25, 2014 32.11 32.11 32.11 32.11 102 -0.14(-0.42%)
Apr 24, 2014 32.22 32.25 32.22 32.25 205 +0.05(+0.15%)
Apr 23, 2014 32.22 32.22 32.16 32.20 2,658 -0.13(-0.39%)
Apr 22, 2014 32.37 32.40 32.32 32.33 2,761 +0.05(+0.15%)
Apr 21, 2014 32.25 32.29 32.21 32.28 3,170 -0.04(-0.12%)
Apr 17, 2014 32.12 32.32 32.32 32.32 3,374 +0.22(+0.70%)
Apr 16, 2014 32.10 32.13 32.08 32.09 3,325 +0.01(+0.03%)
Apr 15, 2014 32.13 32.14 32.01 32.08 2,863 +0.03(+0.09%)
Apr 14, 2014 32.08 32.12 32.05 32.06 3,272 -0.01(-0.03%)
Apr 11, 2014 32.13 32.14 32.03 32.07 3,170 -0.02(-0.06%)
Apr 10, 2014 32.17 32.17 32.01 32.08 3,170 -0.22(-0.67%)
Apr 09, 2014 32.33 32.38 32.24 32.30 3,067 +0.10(+0.30%)
Apr 08, 2014 32.32 32.46 32.19 32.20 10,225 -0.06(-0.18%)
Apr 07, 2014 32.22 32.30 32.20 32.26 5,624 -0.23(-0.72%)
Apr 04, 2014 32.56 32.56 32.35 32.50 6,033 -0.03(-0.09%)
Apr 03, 2014 32.53 32.60 32.51 32.52 10,366 -0.22(-0.69%)
Apr 02, 2014 32.64 32.78 32.54 32.75 10,337 +0.32(+1.00%)
Apr 01, 2014 32.42 32.47 32.41 32.43 10,603 -0.02(-0.06%)
Mar 31, 2014 32.52 32.57 32.39 32.45 13,799 +0.09(+0.27%)
Mar 28, 2014 32.38 32.44 32.36 32.36 10,430 -0.17(-0.51%)
Mar 27, 2014 32.54 32.54 32.33 32.52 17,690 -0.17(-0.51%)
Mar 26, 2014 32.54 32.77 32.25 32.69 47,346 +0.24(+0.75%)
Mar 25, 2014 32.58 32.60 32.45 32.45 6,135 +0.02(+0.06%)
Mar 24, 2014 32.43 32.46 32.40 32.43 5,112 -0.17(-0.51%)
Mar 20, 2014 32.59 32.59 32.59 32.59 0 +0.11(+0.33%)
Mar 19, 2014 32.24 32.52 32.23 32.49 5,215 +0.08(+0.24%)
Mar 18, 2014 32.42 32.44 32.28 32.41 5,624 +0.14(+0.42%)
Mar 17, 2014 32.36 32.36 32.24 32.27 6,135 -0.15(-0.47%)
Mar 12, 2014 32.43 32.42 32.42 32.42 204 -0.15(-0.47%)
Mar 10, 2014 32.57 32.58 32.58 32.58 204 -0.06(-0.19%)
Mar 07, 2014 32.64 32.64 32.61 32.64 1,175 +0.34(+1.04%)
Mar 04, 2014 32.23 32.30 32.30 32.30 1,227 +0.21(+0.65%)
Mar 03, 2014 32.18 32.18 32.08 32.09 1,043 -0.44(-1.35%)
Feb 24, 2014 32.53 32.53 32.53 32.53 0 +0.21(+0.64%)
Feb 19, 2014 32.33 32.33 32.33 32.33 1,431 -0.13(-0.39%)
Feb 14, 2014 32.46 32.46 32.46 32.46 0 -0.02(-0.06%)
Feb 06, 2014 32.52 32.48 32.48 32.48 204 +0.05(+0.15%)
Feb 05, 2014 32.46 32.51 32.43 32.43 3,938 -0.10(-0.30%)
Jan 29, 2014 32.52 32.52 32.52 32.52 613 -0.19(-0.57%)
Jan 27, 2014 32.71 32.71 32.71 32.71 0 +0.08(+0.24%)
Jan 24, 2014 32.69 32.69 32.63 32.63 204 -0.37(-1.13%)
Jan 22, 2014 33.03 33.00 33.00 33.00 613 -0.04(-0.12%)
Jan 15, 2014 33.04 33.04 33.04 33.04 0 +0.04(+0.12%)
Jan 14, 2014 33.02 33.02 32.99 33.00 1,431 -0.37(-1.11%)
Jan 08, 2014 33.38 33.38 33.38 33.38 0 +0.00(+0.00%)
Dec 30, 2013 33.38 33.38 33.38 33.38 102 -0.02(-0.06%)
Dec 27, 2013 33.40 33.40 33.40 33.40 20,451 +0.08(+0.23%)
Dec 24, 2013 33.32 33.32 33.32 33.32 2,965 +0.00(+0.00%)
Dec 19, 2013 33.32 33.32 33.32 33.32 306 +0.28(+0.86%)
Dec 18, 2013 33.03 33.03 33.03 33.03 102 -0.13(-0.40%)
Dec 12, 2013 33.14 33.17 33.17 33.17 409 +0.18(+0.56%)
Dec 11, 2013 32.98 32.98 32.97 32.98 255 -0.16(-0.48%)
Dec 05, 2013 33.14 33.14 33.14 33.14 204 +0.13(+0.38%)
Dec 02, 2013 32.94 33.01 33.01 33.01 613 +0.09(+0.27%)
Nov 21, 2013 32.93 32.93 32.93 32.93 2,045 +0.14(+0.42%)
Nov 20, 2013 32.77 32.79 32.77 32.79 409 -0.12(-0.36%)
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.