Skip to main content
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 (%)
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%)
Oct 10, 2012 32.22 32.22 32.22 32.22 204 +0.01(+0.04%)
Sep 24, 2012 32.21 32.21 32.21 32.21 102 -0.08(-0.25%)
Sep 21, 2012 32.29 32.29 32.29 32.29 409 -0.04(-0.12%)
Sep 20, 2012 32.25 32.36 32.25 32.33 7,567 +0.22(+0.70%)
Sep 19, 2012 32.33 32.35 32.10 32.10 1,022 -0.34(-1.05%)
Sep 18, 2012 32.40 32.45 32.40 32.45 1,022 -0.12(-0.37%)
Sep 14, 2012 32.58 32.57 32.57 32.57 920 +0.21(+0.65%)
Sep 12, 2012 32.36 32.36 32.36 32.36 511 +0.11(+0.33%)
Aug 27, 2012 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Aug 23, 2012 32.25 32.25 32.25 32.25 306 -0.21(-0.63%)
Aug 22, 2012 32.46 32.46 32.46 32.46 306 -0.12(-0.36%)
Aug 21, 2012 32.64 32.68 32.57 32.57 1,942 -0.03(-0.09%)
Aug 20, 2012 32.57 32.60 32.57 32.60 613 +0.79(+2.49%)
Jul 23, 2012 31.87 31.81 31.81 31.81 12,373 -0.16(-0.49%)
Jul 17, 2012 31.98 31.97 31.97 31.97 2,045 -0.32(-1.00%)
Jun 15, 2012 32.29 32.29 32.29 32.29 102 -0.06(-0.18%)
Jun 13, 2012 32.42 32.35 32.35 32.35 1,124 -0.12(-0.36%)
Jun 12, 2012 32.47 32.47 32.47 32.47 102 +0.03(+0.09%)
Jun 07, 2012 32.44 32.44 32.44 32.44 204 +0.16(+0.48%)
Jun 05, 2012 32.28 32.28 32.28 32.28 204 +0.11(+0.33%)
Jun 04, 2012 32.23 32.23 32.08 32.17 14,623 +0.10(+0.31%)
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.