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 (%)
Apr 24, 2012 33.45 33.38 33.38 33.38 204 -0.06(-0.18%)
Apr 18, 2012 33.43 33.43 33.43 33.43 1,124 -0.04(-0.12%)
Apr 13, 2012 33.47 33.47 33.47 33.47 306 -0.11(-0.32%)
Apr 11, 2012 33.61 33.58 33.58 33.58 12,271 -0.25(-0.75%)
Apr 05, 2012 33.78 33.84 33.84 33.84 613 -0.37(-1.09%)
Mar 26, 2012 34.21 34.21 34.21 34.21 204 +0.34(+1.01%)
Mar 23, 2012 34.24 34.24 33.86 33.86 357 -0.58(-1.68%)
Mar 19, 2012 34.44 34.44 34.44 34.44 204 +0.03(+0.09%)
Mar 16, 2012 34.44 34.44 34.41 34.41 613 +0.11(+0.31%)
Mar 15, 2012 34.30 34.30 34.30 34.30 471 +0.07(+0.20%)
Mar 14, 2012 33.88 34.24 33.88 34.24 864 +0.69(+2.07%)
Mar 07, 2012 33.54 33.54 33.54 33.54 204 +0.01(+0.03%)
Mar 06, 2012 33.53 33.53 33.53 33.53 204 -0.22(-0.67%)
Feb 22, 2012 33.76 33.76 33.76 33.76 204 -0.05(-0.14%)
Feb 17, 2012 33.81 33.81 33.81 33.81 1,533 +0.10(+0.29%)
Feb 13, 2012 33.71 33.71 33.71 33.71 306 +0.33(+1.00%)
Jan 30, 2012 33.38 33.37 33.37 33.37 306 -0.26(-0.79%)
Jan 17, 2012 33.64 33.64 33.64 33.64 0 -0.26(-0.75%)
Jan 10, 2012 33.87 33.89 33.89 33.89 306 +0.13(+0.38%)
Jan 03, 2012 33.77 33.77 33.77 33.77 102 +0.28(+0.85%)
Dec 19, 2011 33.48 33.48 33.48 33.48 204 -0.78(-2.28%)
Dec 06, 2011 34.27 34.27 34.27 34.27 0 -0.10(-0.28%)
Dec 01, 2011 34.36 34.36 34.36 34.36 102 +0.05(+0.15%)
Nov 30, 2011 34.31 34.31 34.31 34.31 102 +0.15(+0.43%)
Nov 29, 2011 34.21 34.21 34.17 34.17 443 +0.09(+0.26%)
Nov 22, 2011 34.08 34.08 34.08 34.08 102 +0.07(+0.20%)
Nov 17, 2011 34.16 34.01 34.01 34.01 306 -0.14(-0.40%)
Nov 16, 2011 34.15 34.15 34.15 34.15 511 -0.11(-0.31%)
Nov 08, 2011 34.34 34.26 34.26 34.26 3,170 -0.77(-2.21%)
Oct 28, 2011 34.61 35.03 35.03 35.03 818 +0.28(+0.82%)
Oct 26, 2011 34.66 34.74 34.74 34.74 2,761 -0.12(-0.34%)
Oct 24, 2011 34.86 34.86 34.86 34.86 204 +0.01(+0.03%)
Oct 21, 2011 34.85 34.85 34.85 34.85 102 +0.11(+0.31%)
Oct 20, 2011 34.74 34.77 34.68 34.74 7,761 -0.05(-0.14%)
Oct 18, 2011 34.79 34.79 34.79 34.79 0 +0.42(+1.22%)
Oct 06, 2011 34.37 34.37 34.37 34.37 818 +0.22(+0.66%)
Oct 05, 2011 34.15 34.15 34.15 34.15 204 +0.25(+0.75%)
Oct 04, 2011 33.81 33.89 33.81 33.89 357 -0.30(-0.89%)
Sep 30, 2011 34.20 34.20 34.20 34.20 0 +0.18(+0.52%)
Sep 23, 2011 34.02 34.02 34.02 34.02 0 +0.16(+0.46%)
Sep 22, 2011 33.86 33.86 33.86 33.86 102 -0.41(-1.20%)
Sep 21, 2011 34.28 34.28 34.28 34.28 102 +0.03(+0.09%)
Sep 20, 2011 34.25 34.25 34.25 34.25 511 -0.05(-0.14%)
Sep 19, 2011 34.29 34.29 34.29 34.29 204 -0.34(-0.97%)
Sep 15, 2011 34.63 34.63 34.63 34.63 0 +0.22(+0.63%)
Sep 14, 2011 34.44 34.44 34.41 34.41 741 +0.03(+0.09%)
Sep 13, 2011 34.40 34.40 34.38 34.38 613 -0.04(-0.11%)
Sep 08, 2011 34.42 34.42 34.42 34.42 0 -0.10(-0.28%)
Sep 07, 2011 34.52 34.52 34.52 34.52 204 +0.17(+0.48%)
Sep 06, 2011 34.34 34.37 34.34 34.35 511 -0.77(-2.20%)
Aug 29, 2011 35.32 35.13 35.13 35.13 306 +0.08(+0.22%)
Aug 26, 2011 35.05 35.05 35.05 35.05 102 +0.00(+0.00%)
Aug 25, 2011 35.01 35.05 35.01 35.05 1,175 -0.02(-0.06%)
Aug 24, 2011 35.07 35.07 35.07 35.07 7,464 +0.41(+1.19%)
Aug 19, 2011 34.66 34.66 34.66 34.66 204 -0.05(-0.14%)
Aug 18, 2011 34.52 34.71 34.52 34.71 6,202 -0.59(-1.66%)
Aug 16, 2011 35.29 35.29 35.29 35.29 306 +0.04(+0.10%)
Aug 15, 2011 35.23 35.26 35.22 35.26 3,844 +0.06(+0.18%)
Aug 12, 2011 35.19 35.19 35.19 35.19 409 +0.22(+0.62%)
Aug 10, 2011 34.99 34.98 34.98 34.98 2,556 +0.06(+0.17%)
Aug 09, 2011 34.92 35.71 34.92 34.92 1,063 -0.97(-2.70%)
Aug 04, 2011 35.89 35.89 35.89 35.89 102 -0.42(-1.16%)
Aug 02, 2011 36.41 36.31 36.31 36.31 2,863 -0.43(-1.17%)
Jul 29, 2011 36.96 36.74 36.74 36.74 1,124 -0.49(-1.31%)
Jul 27, 2011 37.22 37.23 37.23 37.23 3,067 +0.01(+0.03%)
Jul 26, 2011 37.24 37.24 37.20 37.22 613 +0.02(+0.05%)
Jul 22, 2011 37.26 37.20 37.20 37.20 409 -0.20(-0.52%)
Jul 21, 2011 37.42 37.42 37.39 37.39 1,752 +0.29(+0.79%)
Jul 18, 2011 37.12 37.10 37.10 37.10 511 +0.01(+0.03%)
Jul 15, 2011 37.17 37.17 37.09 37.09 14,111 -0.11(-0.29%)
Jul 14, 2011 37.20 37.20 37.20 37.20 409 -0.02(-0.05%)
Jul 12, 2011 37.22 37.22 37.22 37.22 102 +0.00(+0.00%)
Jul 11, 2011 37.22 37.22 37.22 37.22 613 -0.25(-0.68%)
Jul 08, 2011 37.47 37.47 37.47 37.47 102 -0.40(-1.06%)
Jul 07, 2011 37.80 37.90 37.80 37.87 10,941 +0.22(+0.57%)
Jul 06, 2011 37.65 37.66 37.65 37.66 204 -0.35(-0.92%)
Jul 01, 2011 38.02 38.01 38.01 38.01 920 +0.23(+0.61%)
Jun 30, 2011 37.75 37.78 37.75 37.78 306 +0.02(+0.05%)
Jun 29, 2011 37.62 37.76 37.62 37.76 306 +0.22(+0.60%)
Jun 28, 2011 37.53 37.53 37.53 37.53 204 +0.33(+0.89%)
Jun 23, 2011 37.20 37.20 37.20 37.20 409 -0.04(-0.10%)
Jun 16, 2011 37.36 37.24 37.24 37.24 511 -0.39(-1.04%)
Jun 15, 2011 37.63 37.64 37.62 37.63 11,350 -0.16(-0.41%)
Jun 14, 2011 37.72 37.79 37.72 37.79 3,067 +0.40(+1.07%)
Jun 13, 2011 37.39 37.39 37.39 37.39 102 -0.05(-0.13%)
Jun 10, 2011 37.39 37.48 37.37 37.43 14,244 -0.09(-0.23%)
Jun 09, 2011 37.44 37.52 37.44 37.52 306 -0.03(-0.08%)
Jun 07, 2011 37.55 37.55 37.55 37.55 306 +0.04(+0.10%)
Jun 06, 2011 37.60 37.60 37.51 37.51 2,045 +0.05(+0.13%)
Jun 03, 2011 37.48 37.48 37.46 37.46 2,249 -0.63(-1.64%)
May 23, 2011 38.01 38.09 38.09 38.09 1,022 -0.34(-0.89%)
May 19, 2011 38.43 38.43 38.43 38.43 0 +0.19(+0.49%)
May 18, 2011 38.25 38.25 38.25 38.25 511 +0.02(+0.05%)
May 16, 2011 38.23 38.23 38.23 38.23 920 -0.18(-0.46%)
May 12, 2011 38.40 38.40 38.40 38.40 0 -0.01(-0.03%)
May 11, 2011 38.43 38.43 38.41 38.41 628 -0.05(-0.13%)
May 10, 2011 38.38 38.46 38.38 38.46 2,658 +0.18(+0.47%)
May 09, 2011 38.28 38.28 38.27 38.28 2,351 -0.05(-0.14%)
May 06, 2011 38.43 38.43 38.33 38.33 5,112 -0.09(-0.23%)
May 05, 2011 38.46 38.46 38.42 38.42 5,931 -0.10(-0.25%)
May 04, 2011 38.66 38.66 38.52 38.52 1,533 -0.52(-1.33%)
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.