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 (%)
Sep 30, 2013 32.95 32.95 32.95 32.95 0 -0.25(-0.75%)
Sep 23, 2013 33.20 33.20 33.20 33.20 0 -0.10(-0.30%)
Sep 19, 2013 33.30 33.30 33.30 33.30 613 +0.17(+0.50%)
Sep 18, 2013 33.15 33.15 33.13 33.13 409 -0.39(-1.17%)
Sep 16, 2013 33.52 33.52 33.52 33.52 102 -0.32(-0.95%)
Sep 12, 2013 33.74 33.85 33.85 33.85 4,192 -0.03(-0.09%)
Sep 09, 2013 33.84 33.87 33.87 33.87 4,601 +0.01(+0.03%)
Sep 03, 2013 33.71 33.86 33.86 33.86 1,227 +0.29(+0.87%)
Aug 28, 2013 33.53 33.57 33.57 33.57 306 -0.14(-0.41%)
Aug 20, 2013 33.69 33.71 33.71 33.71 306 -0.11(-0.31%)
Aug 19, 2013 33.82 33.82 33.82 33.82 102 +0.07(+0.20%)
Aug 16, 2013 33.75 33.76 33.75 33.75 2,761 +0.38(+1.14%)
Aug 14, 2013 33.37 33.37 33.37 33.37 818 -0.00(-0.00%)
Aug 01, 2013 33.37 33.37 33.37 33.37 102 -0.01(-0.03%)
Jul 31, 2013 33.36 33.38 33.36 33.38 306 +0.47(+1.43%)
Jul 19, 2013 32.91 32.91 32.91 32.91 613 -0.14(-0.42%)
Jul 18, 2013 33.04 33.04 33.04 33.04 102 +0.07(+0.22%)
Jul 17, 2013 32.96 32.97 32.95 32.97 613 -0.10(-0.30%)
Jul 16, 2013 33.07 33.07 33.07 33.07 102 -0.29(-0.88%)
Jul 12, 2013 33.25 33.37 33.37 33.37 1,227 -0.13(-0.38%)
Jul 10, 2013 33.49 33.49 33.49 33.49 102 -0.09(-0.27%)
Jul 05, 2013 33.58 33.58 33.58 33.58 0 +0.39(+1.19%)
Jul 01, 2013 33.17 33.19 33.19 33.19 1,124 +0.09(+0.27%)
Jun 27, 2013 33.10 33.10 33.10 33.10 0 -0.19(-0.56%)
Jun 26, 2013 33.29 33.29 33.29 33.29 102 -0.15(-0.44%)
Jun 24, 2013 33.43 33.43 33.43 33.43 0 +0.26(+0.78%)
Jun 21, 2013 33.17 33.17 33.17 33.17 102 +0.23(+0.70%)
Jun 20, 2013 32.94 32.94 32.94 32.94 102 +0.26(+0.81%)
Jun 19, 2013 32.41 32.68 32.41 32.68 1,431 +0.26(+0.81%)
Jun 18, 2013 32.42 32.42 32.42 32.42 107 +0.24(+0.75%)
Jun 14, 2013 32.25 32.18 32.18 32.18 920 -0.38(-1.16%)
Jun 12, 2013 32.55 32.55 32.55 32.55 0 -0.01(-0.03%)
Jun 11, 2013 32.52 32.56 32.52 32.56 409 +0.10(+0.30%)
Jun 10, 2013 48.47 49.69 32.40 32.47 6,646 +0.11(+0.33%)
Jun 07, 2013 32.30 32.36 32.30 32.36 357 +0.16(+0.49%)
Jun 05, 2013 32.20 32.20 32.20 32.20 204 -0.10(-0.30%)
Jun 04, 2013 32.28 32.30 32.28 32.30 1,533 +0.01(+0.04%)
Jun 03, 2013 32.18 32.29 32.18 32.29 715 -0.12(-0.37%)
May 31, 2013 32.35 32.41 32.35 32.41 1,329 +0.23(+0.73%)
May 28, 2013 32.17 32.17 32.17 32.17 306 +0.20(+0.62%)
May 24, 2013 31.97 31.97 31.97 31.97 378 +0.18(+0.57%)
May 21, 2013 31.79 31.79 31.79 31.79 0 -0.06(-0.18%)
May 20, 2013 31.85 31.85 31.85 31.85 306 +0.00(+0.00%)
May 17, 2013 31.85 31.85 31.85 31.85 357 -0.07(-0.21%)
May 14, 2013 31.92 31.92 31.92 31.92 102 +0.17(+0.52%)
May 10, 2013 31.80 31.75 31.75 31.75 920 +0.23(+0.74%)
May 03, 2013 31.52 31.52 31.52 31.52 204 +0.22(+0.72%)
May 01, 2013 31.29 31.29 31.29 31.29 0 +0.00(+0.00%)
Apr 29, 2013 31.33 31.29 31.29 31.29 2,045 -0.12(-0.37%)
Apr 22, 2013 31.41 31.41 31.41 31.41 0 -0.02(-0.06%)
Apr 17, 2013 31.43 31.43 31.43 31.43 0 -0.22(-0.68%)
Apr 11, 2013 31.64 31.64 31.64 31.64 102 -0.02(-0.06%)
Apr 10, 2013 31.61 31.66 31.61 31.66 2,495 +0.18(+0.56%)
Apr 09, 2013 31.46 31.49 31.46 31.49 1,738 +0.05(+0.16%)
Apr 08, 2013 31.45 31.45 31.42 31.44 1,462 -0.09(-0.28%)
Apr 04, 2013 31.63 31.53 31.53 31.53 46,528 -0.26(-0.83%)
Apr 01, 2013 31.82 31.79 31.79 31.79 1,227 -0.24(-0.76%)
Mar 21, 2013 32.04 32.04 32.04 32.04 306 -0.26(-0.82%)
Mar 15, 2013 32.30 32.30 32.30 32.30 102 -0.01(-0.03%)
Mar 14, 2013 32.31 32.31 32.31 32.31 102 +0.33(+1.04%)
Mar 05, 2013 31.98 31.98 31.98 31.98 0 -0.40(-1.24%)
Feb 12, 2013 32.38 32.38 32.38 32.38 102 +0.06(+0.18%)
Jan 25, 2013 32.30 32.32 32.32 32.32 2,147 +0.22(+0.70%)
Jan 22, 2013 32.09 32.09 32.09 32.09 306 -0.16(-0.48%)
Jan 10, 2013 32.27 32.25 32.25 32.25 1,942 -0.01(-0.03%)
Jan 07, 2013 32.35 32.26 32.26 32.26 511 -0.13(-0.39%)
Jan 04, 2013 32.39 32.39 32.39 32.39 306 +0.19(+0.58%)
Jan 03, 2013 32.21 32.21 32.19 32.20 4,090 +0.21(+0.64%)
Dec 24, 2012 32.00 32.00 32.00 32.00 204 +0.03(+0.10%)
Dec 17, 2012 31.93 31.97 31.97 31.97 715 +0.31(+0.98%)
Dec 10, 2012 31.65 31.65 31.65 31.65 102 -0.46(-1.43%)
Oct 16, 2012 32.11 32.11 32.11 32.11 0 -0.11(-0.33%)
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.