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 (%)
Aug 30, 2019 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Aug 29, 2019 25.71 25.71 25.71 25.71 1 +0.05(+0.19%)
Aug 28, 2019 25.66 25.66 25.66 25.66 0 -0.01(-0.03%)
Aug 27, 2019 25.67 25.67 25.67 25.67 0 -0.10(-0.38%)
Aug 26, 2019 25.78 25.78 25.77 25.77 150 +0.03(+0.14%)
Aug 23, 2019 25.74 25.74 25.74 25.74 100 -0.18(-0.69%)
Aug 22, 2019 25.91 25.91 25.91 25.91 0 +0.06(+0.23%)
Aug 21, 2019 25.85 25.85 25.85 25.85 5 +0.07(+0.27%)
Aug 20, 2019 25.78 25.78 25.78 25.78 39 -0.11(-0.42%)
Aug 19, 2019 25.89 25.89 25.89 25.89 175 +0.12(+0.45%)
Aug 16, 2019 25.78 25.78 25.78 25.78 100 +0.08(+0.33%)
Aug 15, 2019 25.69 25.69 25.69 25.69 0 -0.17(-0.64%)
Aug 14, 2019 25.86 25.86 25.86 25.86 0 -0.16(-0.63%)
Aug 13, 2019 26.04 26.04 26.03 26.03 239 +0.05(+0.17%)
Aug 12, 2019 25.98 25.98 25.98 25.98 102 -0.12(-0.44%)
Aug 09, 2019 26.03 26.10 26.03 26.10 200 +0.04(+0.17%)
Aug 08, 2019 26.11 26.11 26.05 26.05 100 +0.01(+0.03%)
Aug 07, 2019 25.99 26.04 25.99 26.04 400 -0.00(-0.01%)
Aug 06, 2019 26.05 26.05 26.05 26.05 0 -0.04(-0.16%)
Aug 05, 2019 26.09 26.09 26.09 26.09 0 +0.00(+0.00%)
Aug 02, 2019 26.09 26.09 26.09 26.09 0 -0.27(-1.04%)
Aug 01, 2019 26.36 26.36 26.36 26.36 0 -0.28(-1.05%)
Jul 31, 2019 26.64 26.64 26.64 26.64 0 -0.07(-0.26%)
Jul 30, 2019 26.71 26.71 26.71 26.71 0 -0.01(-0.04%)
Jul 29, 2019 26.72 26.72 26.72 26.72 0 -0.02(-0.07%)
Jul 26, 2019 26.74 26.74 26.74 26.74 0 +0.01(+0.04%)
Jul 25, 2019 26.73 26.73 26.73 26.73 0 +0.05(+0.19%)
Jul 24, 2019 26.68 26.68 26.68 26.68 0 -0.01(-0.02%)
Jul 23, 2019 26.69 26.69 26.69 26.69 100 +0.04(+0.13%)
Jul 22, 2019 26.65 26.65 26.65 26.65 0 -0.01(-0.04%)
Jul 19, 2019 26.66 26.66 26.66 26.66 0 +0.05(+0.19%)
Jul 18, 2019 26.61 26.61 26.61 26.61 0 -0.07(-0.27%)
Jul 17, 2019 26.69 26.69 26.69 26.69 0 -0.13(-0.48%)
Jul 16, 2019 26.81 26.81 26.81 26.81 0 +0.06(+0.24%)
Jul 15, 2019 26.75 26.75 26.75 26.75 0 -0.04(-0.16%)
Jul 12, 2019 26.79 26.79 26.79 26.79 0 -0.03(-0.11%)
Jul 11, 2019 26.82 26.82 26.82 26.82 0 +0.13(+0.49%)
Jul 10, 2019 26.67 26.69 26.67 26.69 100 -0.02(-0.07%)
Jul 09, 2019 26.71 26.71 26.71 26.71 0 +0.03(+0.12%)
Jul 08, 2019 26.68 26.68 26.68 26.68 2 +0.03(+0.10%)
Jul 05, 2019 26.65 26.65 26.65 26.65 100 +0.18(+0.68%)
Jul 03, 2019 26.47 26.47 26.47 26.47 100 -0.05(-0.18%)
Jul 02, 2019 26.52 26.52 26.52 26.52 2 -0.09(-0.35%)
Jul 01, 2019 26.59 26.61 26.59 26.61 104 +0.05(+0.19%)
Jun 28, 2019 26.56 26.56 26.56 26.56 100 -0.01(-0.04%)
Jun 27, 2019 26.57 26.57 26.57 26.57 0 -0.08(-0.30%)
Jun 26, 2019 26.65 26.65 26.65 26.65 0 +0.12(+0.43%)
Jun 25, 2019 26.54 26.54 26.54 26.54 0 -0.05(-0.19%)
Jun 24, 2019 26.59 26.59 26.59 26.59 0 -0.09(-0.32%)
Jun 21, 2019 26.68 26.68 26.68 26.68 0 +0.12(+0.43%)
Jun 20, 2019 26.48 26.56 26.48 26.56 686 -0.03(-0.13%)
Jun 19, 2019 26.59 26.59 26.59 26.59 0 -0.07(-0.28%)
Jun 18, 2019 26.62 26.67 26.62 26.67 113 -0.04(-0.15%)
Jun 17, 2019 26.71 26.71 26.71 26.71 0 +0.01(+0.02%)
Jun 14, 2019 26.71 26.71 26.70 26.70 301 -0.02(-0.07%)
Jun 13, 2019 26.73 26.73 26.72 26.72 502 -0.06(-0.22%)
Jun 12, 2019 26.78 26.78 26.78 26.78 0 -0.07(-0.25%)
Jun 11, 2019 26.85 26.85 26.85 26.85 0 +0.01(+0.03%)
Jun 10, 2019 26.84 26.84 26.84 26.84 1 +0.13(+0.48%)
Jun 07, 2019 26.71 26.71 26.71 26.71 0 -0.09(-0.35%)
Jun 06, 2019 26.81 26.81 26.81 26.81 268 +0.01(+0.05%)
Jun 05, 2019 26.79 26.79 26.79 26.79 0 -0.01(-0.02%)
Jun 04, 2019 26.80 26.80 26.80 26.80 1 +0.09(+0.36%)
Jun 03, 2019 26.70 26.70 26.70 26.70 0 -0.12(-0.45%)
May 31, 2019 26.84 26.84 26.82 26.82 301 -0.17(-0.64%)
May 30, 2019 27.07 27.07 27.00 27.00 100 -0.09(-0.34%)
May 29, 2019 27.09 27.09 27.09 27.09 1 -0.00(-0.01%)
May 28, 2019 27.09 27.09 27.09 27.09 0 -0.10(-0.37%)
May 24, 2019 27.19 27.19 27.19 27.19 0 +0.02(+0.07%)
May 23, 2019 27.17 27.17 27.17 27.17 1 -0.16(-0.58%)
May 22, 2019 27.33 27.33 27.33 27.33 0 -0.08(-0.31%)
May 21, 2019 27.41 27.41 27.41 27.41 0 +0.03(+0.13%)
May 20, 2019 27.38 27.38 27.38 27.38 0 +0.05(+0.18%)
May 17, 2019 27.33 27.33 27.33 27.33 0 -0.00(-0.00%)
May 16, 2019 27.35 27.35 27.33 27.33 502 +0.05(+0.19%)
May 15, 2019 27.28 27.28 27.28 27.28 0 -0.09(-0.33%)
May 14, 2019 27.37 27.37 27.37 27.37 0 +0.03(+0.11%)
May 13, 2019 27.33 27.34 27.33 27.34 355 -0.12(-0.45%)
May 10, 2019 27.40 27.46 27.40 27.46 100 +0.02(+0.08%)
May 09, 2019 27.44 27.44 27.44 27.44 0 -0.07(-0.25%)
May 08, 2019 27.51 27.51 27.51 27.51 10 +0.06(+0.21%)
May 07, 2019 27.45 27.45 27.45 27.45 27 -0.09(-0.34%)
May 06, 2019 27.55 27.55 27.55 27.55 0 -0.06(-0.22%)
May 03, 2019 27.61 27.61 27.61 27.61 0 -0.03(-0.11%)
May 02, 2019 27.59 27.64 27.59 27.64 392 +0.08(+0.29%)
May 01, 2019 27.56 27.56 27.56 27.56 0 +0.01(+0.04%)
Apr 30, 2019 27.55 27.55 27.55 27.55 6 -0.05(-0.18%)
Apr 29, 2019 27.60 27.60 27.60 27.60 0 +0.06(+0.22%)
Apr 26, 2019 27.54 27.54 27.54 27.54 100 -0.06(-0.22%)
Apr 25, 2019 27.60 27.60 27.60 27.60 0 +0.02(+0.09%)
Apr 24, 2019 27.57 27.57 27.57 27.57 6 -0.10(-0.35%)
Apr 23, 2019 27.67 27.67 27.67 27.67 10 -0.05(-0.17%)
Apr 22, 2019 27.72 27.72 27.72 27.72 0 +0.05(+0.19%)
Apr 18, 2019 27.66 27.66 27.66 27.66 100 -0.06(-0.22%)
Apr 17, 2019 27.69 27.73 27.69 27.73 522 +0.01(+0.03%)
Apr 16, 2019 27.72 27.72 27.72 27.72 0 +0.09(+0.33%)
Apr 15, 2019 27.63 27.63 27.63 27.63 5 -0.03(-0.11%)
Apr 12, 2019 27.66 27.66 27.66 27.66 100 +0.14(+0.51%)
Apr 11, 2019 27.52 27.52 27.52 27.52 5 +0.06(+0.22%)
Apr 10, 2019 27.44 27.46 27.44 27.46 787 -0.06(-0.22%)
Apr 09, 2019 27.52 27.52 27.52 27.52 0 -0.05(-0.17%)
Apr 08, 2019 27.57 27.57 27.57 27.57 0 +0.05(+0.18%)
Apr 05, 2019 27.52 27.52 27.52 27.52 0 -0.01(-0.04%)
Apr 04, 2019 27.53 27.53 27.53 27.53 0 -0.02(-0.07%)
Apr 03, 2019 27.55 27.55 27.55 27.55 0 +0.09(+0.31%)
Apr 02, 2019 27.46 27.46 27.46 27.46 0 -0.05(-0.17%)
Apr 01, 2019 27.51 27.51 27.51 27.51 0 +0.19(+0.69%)
Mar 29, 2019 27.33 27.33 27.32 27.32 100 +0.09(+0.34%)
Mar 28, 2019 27.23 27.23 27.23 27.23 1 -0.03(-0.11%)
Mar 27, 2019 27.26 27.26 27.26 27.26 2 -0.08(-0.27%)
Mar 26, 2019 27.33 27.33 27.33 27.33 2 +0.02(+0.08%)
Mar 25, 2019 27.31 27.31 27.31 27.31 0 -0.07(-0.25%)
Mar 22, 2019 27.38 27.38 27.38 27.38 100 -0.19(-0.70%)
Mar 21, 2019 27.57 27.57 27.57 27.57 0 +0.00(+0.01%)
Mar 20, 2019 27.57 27.57 27.57 27.57 0 -0.18(-0.65%)
Mar 19, 2019 27.75 27.75 27.75 27.75 0 +0.02(+0.08%)
Mar 18, 2019 27.73 27.73 27.73 27.73 0 +0.04(+0.14%)
Mar 15, 2019 27.69 27.69 27.69 27.69 0 -0.07(-0.25%)
Mar 14, 2019 27.76 27.76 27.76 27.76 0 +0.03(+0.11%)
Mar 13, 2019 27.73 27.73 27.73 27.73 0 +0.02(+0.07%)
Mar 12, 2019 27.76 27.76 27.71 27.71 101 -0.09(-0.31%)
Mar 11, 2019 27.79 27.79 27.79 27.79 1 +0.04(+0.13%)
Mar 08, 2019 27.76 27.76 27.76 27.76 101 -0.03(-0.12%)
Mar 07, 2019 27.79 27.79 27.79 27.79 0 -0.09(-0.34%)
Mar 06, 2019 27.88 27.88 27.88 27.88 5 -0.07(-0.25%)
Mar 05, 2019 27.95 27.95 27.95 27.95 1 -0.01(-0.04%)
Mar 04, 2019 27.96 27.96 27.96 27.96 0 -0.08(-0.30%)
Mar 01, 2019 28.00 28.05 27.99 28.05 404 +0.10(+0.36%)
Feb 28, 2019 27.95 27.95 27.95 27.95 0 +0.07(+0.26%)
Feb 27, 2019 27.89 27.89 27.87 27.87 101 +0.10(+0.35%)
Feb 26, 2019 27.78 27.78 27.78 27.78 0 -0.07(-0.25%)
Feb 25, 2019 27.85 27.85 27.85 27.85 0 +0.03(+0.12%)
Feb 22, 2019 27.82 27.82 27.82 27.82 0 -0.06(-0.21%)
Feb 21, 2019 27.87 27.87 27.87 27.87 0 +0.08(+0.28%)
Feb 20, 2019 27.79 27.80 27.79 27.80 328 +0.01(+0.05%)
Feb 19, 2019 27.78 27.78 27.78 27.78 0 -0.05(-0.17%)
Feb 15, 2019 27.83 27.83 27.83 27.83 0 +0.03(+0.11%)
Feb 14, 2019 27.80 27.80 27.80 27.80 0 -0.12(-0.43%)
Feb 13, 2019 27.91 27.92 27.91 27.92 101 +0.07(+0.23%)
Feb 12, 2019 27.85 27.85 27.85 27.85 0 +0.05(+0.17%)
Feb 11, 2019 27.79 27.81 27.79 27.81 606 +0.06(+0.21%)
Feb 08, 2019 27.75 27.75 27.75 27.75 0 -0.04(-0.14%)
Feb 07, 2019 27.79 27.79 27.79 27.79 0 -0.08(-0.30%)
Feb 06, 2019 27.87 27.87 27.87 27.87 0 -0.01(-0.04%)
Feb 05, 2019 27.88 27.88 27.88 27.88 0 -0.06(-0.23%)
Feb 04, 2019 27.94 27.94 27.94 27.94 0 +0.06(+0.23%)
Feb 01, 2019 27.83 27.88 27.83 27.88 202 +0.15(+0.53%)
Jan 31, 2019 27.73 27.73 27.73 27.73 2 -0.13(-0.45%)
Jan 30, 2019 27.95 27.95 27.86 27.86 303 -0.06(-0.20%)
Jan 29, 2019 27.91 27.91 27.91 27.91 23 -0.07(-0.26%)
Jan 28, 2019 27.99 27.99 27.99 27.99 0 -0.01(-0.02%)
Jan 25, 2019 27.99 27.99 27.99 27.99 0 +0.07(+0.25%)
Jan 24, 2019 27.92 27.92 27.92 27.92 1 -0.08(-0.28%)
Jan 23, 2019 28.00 28.00 28.00 28.00 26 +0.02(+0.07%)
Jan 22, 2019 27.98 27.98 27.98 27.98 404 -0.09(-0.33%)
Jan 18, 2019 28.05 28.08 28.05 28.08 404 +0.10(+0.36%)
Jan 17, 2019 27.99 27.99 27.98 27.98 101 +0.04(+0.15%)
Jan 16, 2019 27.94 27.94 27.93 27.93 101 +0.03(+0.11%)
Jan 15, 2019 27.90 27.91 27.89 27.90 3,059 +0.02(+0.07%)
Jan 14, 2019 27.89 27.89 27.89 27.89 0 +0.01(+0.02%)
Jan 11, 2019 27.88 27.88 27.88 27.88 0 -0.07(-0.24%)
Jan 10, 2019 27.95 27.95 27.95 27.95 5 +0.03(+0.11%)
Jan 09, 2019 27.97 27.97 27.92 27.92 2,960 -0.02(-0.06%)
Jan 08, 2019 27.93 27.93 27.93 27.93 1 +0.06(+0.23%)
Jan 07, 2019 27.87 27.87 27.87 27.87 1 +0.08(+0.30%)
Jan 04, 2019 27.79 27.79 27.79 27.79 101 +0.23(+0.82%)
Jan 03, 2019 27.57 27.57 27.56 27.56 10,100 -0.21(-0.74%)
Jan 02, 2019 27.77 27.77 27.77 27.77 0 -0.06(-0.23%)
Dec 31, 2018 27.83 27.83 27.83 27.83 0 -0.09(-0.34%)
Dec 28, 2018 27.92 27.92 27.92 27.92 0 -0.14(-0.50%)
Dec 27, 2018 28.07 28.07 28.07 28.07 0 -0.07(-0.25%)
Dec 26, 2018 28.14 28.14 28.14 28.14 0 +0.13(+0.45%)
Dec 24, 2018 28.01 28.01 28.01 28.01 0 -0.06(-0.23%)
Dec 21, 2018 28.07 28.07 28.07 28.07 0 -0.01(-0.03%)
Dec 20, 2018 28.03 28.08 28.03 28.08 101 +0.03(+0.12%)
Dec 19, 2018 28.12 28.12 28.05 28.05 101 -0.06(-0.21%)
Dec 18, 2018 28.11 28.11 28.11 28.11 101 -0.09(-0.32%)
Dec 17, 2018 28.20 28.20 28.20 28.20 0 -0.07(-0.24%)
Dec 14, 2018 28.26 28.26 28.26 28.26 101 -0.02(-0.09%)
Dec 13, 2018 28.29 28.29 28.29 28.29 169 -0.00(-0.02%)
Dec 12, 2018 28.33 28.33 28.29 28.29 202 +0.04(+0.13%)
Dec 11, 2018 28.21 28.26 28.21 28.26 101 +0.07(+0.26%)
Dec 10, 2018 28.16 28.19 28.16 28.19 101 -0.38(-1.31%)
Dec 07, 2018 28.56 28.56 28.56 28.56 101 +0.00(+0.00%)
Dec 06, 2018 28.56 28.56 28.56 0 +0.00(+0.00%)
Dec 04, 2018 28.56 28.56 28.56 0 +0.00(+0.00%)
Dec 03, 2018 28.56 28.56 28.56 0 +0.00(+0.00%)
Nov 30, 2018 28.56 28.56 28.56 0 +0.00(+0.00%)
Nov 29, 2018 28.61 28.61 28.56 28.56 202 -0.08(-0.28%)
Nov 28, 2018 28.64 28.64 28.64 28.64 102 -0.03(-0.10%)
Nov 27, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Nov 26, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Nov 23, 2018 28.67 28.67 28.67 0 +0.00(+0.00%)
Nov 21, 2018 28.67 28.67 28.67 0 -0.28(-0.97%)
Nov 20, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 19, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 16, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 15, 2018 28.95 28.95 28.95 28.95 23 +0.00(+0.00%)
Nov 14, 2018 28.95 28.95 28.95 28.95 2,044 +0.00(+0.00%)
Nov 13, 2018 28.95 28.95 28.95 28.95 50 +0.00(+0.00%)
Nov 12, 2018 28.95 28.95 28.95 0 -0.00(-0.00%)
Nov 09, 2018 28.95 28.95 28.94 28.95 304 -0.02(-0.05%)
Nov 08, 2018 28.97 28.97 28.97 0 +0.00(+0.00%)
Nov 07, 2018 28.97 28.97 28.97 0 +0.00(+0.00%)
Nov 06, 2018 28.97 28.97 28.97 0 +0.00(+0.00%)
Nov 05, 2018 28.97 28.97 28.97 28.97 203 +0.03(+0.10%)
Nov 02, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Nov 01, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 31, 2018 28.94 28.94 28.94 28.94 60 +0.00(+0.00%)
Oct 30, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 29, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 26, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 25, 2018 28.94 28.94 60 +0.00(+0.00%)
Oct 24, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 23, 2018 28.94 28.94 55 +0.00(+0.00%)
Oct 22, 2018 28.94 28.94 52 +0.00(+0.00%)
Oct 19, 2018 28.94 28.94 28.94 28.94 101 +0.00(+0.00%)
Oct 18, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 17, 2018 28.94 28.94 28.94 28.94 55 +0.00(+0.00%)
Oct 16, 2018 28.94 28.94 28.94 28.94 52 +0.00(+0.00%)
Oct 15, 2018 29.67 29.67 28.94 28.94 353 +0.00(+0.00%)
Oct 12, 2018 28.94 28.94 28.94 28.94 1,317 -0.13(-0.44%)
Oct 11, 2018 29.06 29.06 55 +0.00(+0.00%)
Oct 10, 2018 29.05 29.06 29.05 29.06 2,083 +0.00(+0.01%)
Oct 09, 2018 29.06 29.06 29.06 29.06 506 +0.01(+0.02%)
Oct 08, 2018 29.05 29.05 29.05 29.05 1,013 +0.51(+1.78%)
Oct 05, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Oct 04, 2018 28.55 28.55 28.55 28.55 1 +0.00(+0.00%)
Oct 03, 2018 28.55 28.55 1 +0.00(+0.00%)
Oct 02, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Oct 01, 2018 28.55 28.55 28.55 0 -0.00(-0.02%)
Sep 28, 2018 28.55 28.55 28.55 28.55 101 -0.10(-0.36%)
Sep 27, 2018 28.65 28.65 28.65 0 +0.00(+0.00%)
Sep 26, 2018 28.65 28.65 28.65 0 +0.00(+0.00%)
Sep 25, 2018 28.65 28.65 28.65 0 +0.11(+0.38%)
Sep 24, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 21, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 20, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 19, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 18, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 17, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 14, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 13, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 12, 2018 28.55 28.55 28.55 0 +0.00(+0.00%)
Sep 11, 2018 28.55 28.55 28.55 28.55 101 +0.09(+0.31%)
Sep 10, 2018 28.46 28.46 28.46 28.46 101 +0.15(+0.53%)
Sep 07, 2018 28.31 28.31 28.31 0 +0.00(+0.00%)
Sep 06, 2018 28.31 28.31 28.31 0 +0.00(+0.00%)
Sep 05, 2018 28.31 28.31 28.31 0 +0.00(+0.00%)
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.