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 (%)
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 -0.19(-0.71%)
Jun 24, 2019 26.73 26.73 26.73 26.73 0 -0.09(-0.32%)
Jun 21, 2019 26.82 26.82 26.82 26.82 0 +0.12(+0.43%)
Jun 20, 2019 26.62 26.70 26.62 26.70 683 -0.03(-0.13%)
Jun 19, 2019 26.73 26.73 26.73 26.73 0 -0.07(-0.28%)
Jun 18, 2019 26.76 26.81 26.76 26.81 113 -0.04(-0.15%)
Jun 17, 2019 26.85 26.85 26.85 26.85 0 +0.01(+0.02%)
Jun 14, 2019 26.85 26.85 26.84 26.84 300 -0.02(-0.07%)
Jun 13, 2019 26.87 26.87 26.86 26.86 500 -0.06(-0.22%)
Jun 12, 2019 26.92 26.92 26.92 26.92 0 -0.07(-0.25%)
Jun 11, 2019 26.99 26.99 26.99 26.99 0 +0.01(+0.03%)
Jun 10, 2019 26.98 26.98 26.98 26.98 1 +0.13(+0.48%)
Jun 07, 2019 26.85 26.85 26.85 26.85 0 -0.09(-0.35%)
Jun 06, 2019 26.95 26.95 26.95 26.95 267 +0.01(+0.05%)
Jun 05, 2019 26.93 26.93 26.93 26.93 0 -0.01(-0.02%)
Jun 04, 2019 26.94 26.94 26.94 26.94 1 +0.10(+0.36%)
Jun 03, 2019 26.84 26.84 26.84 26.84 0 -0.12(-0.45%)
May 31, 2019 26.98 26.98 26.96 26.96 300 -0.17(-0.64%)
May 30, 2019 27.21 27.21 27.14 27.14 100 -0.09(-0.34%)
May 29, 2019 27.23 27.23 27.23 27.23 1 -0.00(-0.01%)
May 28, 2019 27.23 27.23 27.23 27.23 0 -0.10(-0.37%)
May 24, 2019 27.33 27.33 27.33 27.33 0 +0.02(+0.07%)
May 23, 2019 27.31 27.31 27.31 27.31 1 -0.16(-0.58%)
May 22, 2019 27.48 27.48 27.48 27.48 0 -0.08(-0.31%)
May 21, 2019 27.56 27.56 27.56 27.56 0 +0.03(+0.12%)
May 20, 2019 27.52 27.52 27.52 27.52 0 +0.05(+0.18%)
May 17, 2019 27.47 27.47 27.47 27.47 0 -0.00(-0.00%)
May 16, 2019 27.49 27.49 27.48 27.48 500 +0.05(+0.19%)
May 15, 2019 27.42 27.42 27.42 27.42 0 -0.09(-0.33%)
May 14, 2019 27.51 27.51 27.51 27.51 0 +0.03(+0.11%)
May 13, 2019 27.47 27.48 27.47 27.48 354 -0.12(-0.45%)
May 10, 2019 27.54 27.61 27.54 27.61 100 +0.02(+0.08%)
May 09, 2019 27.58 27.58 27.58 27.58 0 -0.07(-0.25%)
May 08, 2019 27.65 27.65 27.65 27.65 10 +0.06(+0.21%)
May 07, 2019 27.60 27.60 27.60 27.60 27 -0.09(-0.34%)
May 06, 2019 27.69 27.69 27.69 27.69 0 -0.06(-0.23%)
May 03, 2019 27.76 27.76 27.76 27.76 0 -0.03(-0.11%)
May 02, 2019 27.73 27.78 27.73 27.78 390 +0.08(+0.29%)
May 01, 2019 27.70 27.70 27.70 27.70 0 +0.01(+0.04%)
Apr 30, 2019 27.69 27.69 27.69 27.69 6 -0.05(-0.18%)
Apr 29, 2019 27.74 27.74 27.74 27.74 0 +0.06(+0.22%)
Apr 26, 2019 27.68 27.68 27.68 27.68 100 -0.06(-0.22%)
Apr 25, 2019 27.74 27.74 27.74 27.74 0 +0.02(+0.09%)
Apr 24, 2019 27.72 27.72 27.72 27.72 6 -0.10(-0.35%)
Apr 23, 2019 27.82 27.82 27.82 27.82 10 -0.05(-0.17%)
Apr 22, 2019 27.86 27.86 27.86 27.86 0 +0.05(+0.19%)
Apr 18, 2019 27.81 27.81 27.81 27.81 100 -0.06(-0.22%)
Apr 17, 2019 27.83 27.87 27.83 27.87 520 +0.01(+0.03%)
Apr 16, 2019 27.87 27.87 27.87 27.87 0 +0.09(+0.33%)
Apr 15, 2019 27.77 27.77 27.77 27.77 5 -0.03(-0.11%)
Apr 12, 2019 27.80 27.80 27.80 27.80 100 +0.14(+0.51%)
Apr 11, 2019 27.66 27.66 27.66 27.66 5 +0.06(+0.22%)
Apr 10, 2019 27.58 27.60 27.58 27.60 783 -0.06(-0.22%)
Apr 09, 2019 27.67 27.67 27.67 27.67 0 -0.05(-0.17%)
Apr 08, 2019 27.71 27.71 27.71 27.71 0 +0.05(+0.18%)
Apr 05, 2019 27.66 27.66 27.66 27.66 0 -0.01(-0.04%)
Apr 04, 2019 27.67 27.67 27.67 27.67 0 -0.02(-0.07%)
Apr 03, 2019 27.69 27.69 27.69 27.69 0 +0.09(+0.31%)
Apr 02, 2019 27.61 27.61 27.61 27.61 0 -0.05(-0.17%)
Apr 01, 2019 27.65 27.65 27.65 27.65 0 +0.19(+0.69%)
Mar 29, 2019 27.47 27.47 27.46 27.46 100 +0.09(+0.34%)
Mar 28, 2019 27.37 27.37 27.37 27.37 1 -0.03(-0.11%)
Mar 27, 2019 27.40 27.40 27.40 27.40 2 -0.08(-0.27%)
Mar 26, 2019 27.48 27.48 27.48 27.48 2 +0.02(+0.08%)
Mar 25, 2019 27.46 27.46 27.46 27.46 0 -0.07(-0.25%)
Mar 22, 2019 27.52 27.52 27.52 27.52 100 -0.19(-0.70%)
Mar 21, 2019 27.72 27.72 27.72 27.72 0 +0.00(+0.01%)
Mar 20, 2019 27.71 27.71 27.71 27.71 0 -0.18(-0.65%)
Mar 19, 2019 27.89 27.89 27.89 27.89 0 -0.11(-0.39%)
Mar 18, 2019 28.00 28.00 28.00 28.00 0 +0.04(+0.14%)
Mar 15, 2019 27.97 27.97 27.97 27.97 0 -0.07(-0.25%)
Mar 14, 2019 28.04 28.04 28.04 28.04 0 +0.03(+0.11%)
Mar 13, 2019 28.00 28.00 28.00 28.00 0 +0.02(+0.07%)
Mar 12, 2019 28.04 28.04 27.99 27.99 100 -0.09(-0.31%)
Mar 11, 2019 28.07 28.07 28.07 28.07 1 +0.04(+0.13%)
Mar 08, 2019 28.03 28.03 28.03 28.03 100 -0.03(-0.12%)
Mar 07, 2019 28.07 28.07 28.07 28.07 0 -0.10(-0.34%)
Mar 06, 2019 28.16 28.16 28.16 28.16 5 -0.07(-0.25%)
Mar 05, 2019 28.23 28.23 28.23 28.23 1 -0.01(-0.04%)
Mar 04, 2019 28.24 28.24 28.24 28.24 0 -0.08(-0.30%)
Mar 01, 2019 28.29 28.33 28.27 28.33 400 +0.10(+0.36%)
Feb 28, 2019 28.23 28.23 28.23 28.23 0 +0.07(+0.26%)
Feb 27, 2019 28.17 28.17 28.15 28.15 100 +0.10(+0.35%)
Feb 26, 2019 28.06 28.06 28.06 28.06 0 -0.07(-0.25%)
Feb 25, 2019 28.13 28.13 28.13 28.13 0 +0.03(+0.12%)
Feb 22, 2019 28.09 28.09 28.09 28.09 0 -0.06(-0.21%)
Feb 21, 2019 28.15 28.15 28.15 28.15 0 +0.08(+0.28%)
Feb 20, 2019 28.07 28.08 28.07 28.07 325 +0.01(+0.05%)
Feb 19, 2019 28.06 28.06 28.06 28.06 0 -0.05(-0.17%)
Feb 15, 2019 28.11 28.11 28.11 28.11 0 +0.03(+0.11%)
Feb 14, 2019 28.08 28.08 28.08 28.08 0 -0.12(-0.43%)
Feb 13, 2019 28.19 28.20 28.19 28.20 100 +0.07(+0.23%)
Feb 12, 2019 28.13 28.13 28.13 28.13 0 +0.05(+0.17%)
Feb 11, 2019 28.07 28.09 28.07 28.09 600 +0.06(+0.21%)
Feb 08, 2019 28.03 28.03 28.03 28.03 0 -0.04(-0.14%)
Feb 07, 2019 28.07 28.07 28.07 28.07 0 -0.08(-0.30%)
Feb 06, 2019 28.15 28.15 28.15 28.15 0 -0.01(-0.04%)
Feb 05, 2019 28.16 28.16 28.16 28.16 0 -0.06(-0.23%)
Feb 04, 2019 28.22 28.22 28.22 28.22 0 +0.06(+0.23%)
Feb 01, 2019 28.11 28.16 28.11 28.16 200 +0.15(+0.53%)
Jan 31, 2019 28.01 28.01 28.01 28.01 2 -0.13(-0.45%)
Jan 30, 2019 28.23 28.23 28.14 28.14 300 -0.06(-0.20%)
Jan 29, 2019 28.19 28.19 28.19 28.19 23 -0.07(-0.26%)
Jan 28, 2019 28.27 28.27 28.27 28.27 0 -0.01(-0.02%)
Jan 25, 2019 28.27 28.27 28.27 28.27 0 +0.07(+0.25%)
Jan 24, 2019 28.20 28.20 28.20 28.20 1 -0.08(-0.28%)
Jan 23, 2019 28.29 28.29 28.29 28.29 26 +0.02(+0.07%)
Jan 22, 2019 28.27 28.27 28.27 28.27 400 -0.09(-0.33%)
Jan 18, 2019 28.33 28.36 28.33 28.36 400 +0.10(+0.36%)
Jan 17, 2019 28.27 28.27 28.26 28.26 100 +0.04(+0.15%)
Jan 16, 2019 28.22 28.22 28.21 28.21 100 +0.03(+0.11%)
Jan 15, 2019 28.18 28.19 28.17 28.19 3,029 +0.02(+0.07%)
Jan 14, 2019 28.17 28.17 28.17 28.17 0 +0.01(+0.02%)
Jan 11, 2019 28.16 28.16 28.16 28.16 0 -0.07(-0.24%)
Jan 10, 2019 28.23 28.23 28.23 28.23 5 +0.03(+0.11%)
Jan 09, 2019 28.25 28.25 28.20 28.20 2,931 -0.02(-0.06%)
Jan 08, 2019 28.21 28.21 28.21 28.21 1 +0.06(+0.23%)
Jan 07, 2019 28.15 28.15 28.15 28.15 1 +0.08(+0.30%)
Jan 04, 2019 28.07 28.07 28.07 28.07 100 +0.23(+0.82%)
Jan 03, 2019 27.85 27.85 27.84 27.84 10,000 -0.21(-0.74%)
Jan 02, 2019 28.05 28.05 28.05 28.05 0 -0.06(-0.23%)
Dec 31, 2018 28.11 28.11 28.11 28.11 0 -0.09(-0.34%)
Dec 28, 2018 28.20 28.20 28.20 28.20 0 -0.14(-0.50%)
Dec 27, 2018 28.35 28.35 28.35 28.35 0 -0.17(-0.60%)
Dec 26, 2018 28.52 28.52 28.52 28.52 0 +0.13(+0.45%)
Dec 24, 2018 28.39 28.39 28.39 28.39 0 -0.06(-0.23%)
Dec 21, 2018 28.45 28.45 28.45 28.45 0 -0.01(-0.03%)
Dec 20, 2018 28.41 28.46 28.41 28.46 100 +0.04(+0.12%)
Dec 19, 2018 28.50 28.50 28.43 28.43 100 -0.06(-0.21%)
Dec 18, 2018 28.49 28.49 28.49 28.49 100 -0.09(-0.32%)
Dec 17, 2018 28.58 28.58 28.58 28.58 0 -0.07(-0.24%)
Dec 14, 2018 28.65 28.65 28.65 28.65 100 -0.03(-0.09%)
Dec 13, 2018 28.68 28.68 28.68 28.68 167 -0.00(-0.02%)
Dec 12, 2018 28.71 28.71 28.68 28.68 200 +0.04(+0.13%)
Dec 11, 2018 28.59 28.64 28.59 28.64 100 +0.07(+0.26%)
Dec 10, 2018 28.54 28.57 28.54 28.57 100 -0.38(-1.31%)
Dec 07, 2018 28.95 28.95 28.95 28.95 100 +0.00(+0.00%)
Dec 06, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Dec 04, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Dec 03, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 30, 2018 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 29, 2018 29.00 29.00 28.95 28.95 200 -0.08(-0.28%)
Nov 28, 2018 29.03 29.03 29.03 29.03 101 -0.03(-0.10%)
Nov 27, 2018 29.06 29.06 29.06 0 +0.00(+0.00%)
Nov 26, 2018 29.06 29.06 29.06 0 +0.00(+0.00%)
Nov 23, 2018 29.06 29.06 29.06 0 +0.00(+0.00%)
Nov 21, 2018 29.06 29.06 29.06 0 -0.28(-0.97%)
Nov 20, 2018 29.34 29.34 29.34 0 +0.00(+0.00%)
Nov 19, 2018 29.34 29.34 29.34 0 +0.00(+0.00%)
Nov 16, 2018 29.34 29.34 29.34 0 +0.00(+0.00%)
Nov 15, 2018 29.34 29.34 29.34 29.34 23 +0.00(+0.00%)
Nov 14, 2018 29.34 29.34 29.34 29.34 2,017 +0.00(+0.00%)
Nov 13, 2018 29.34 29.34 29.34 29.34 50 +0.00(+0.00%)
Nov 12, 2018 29.34 29.34 29.34 0 -0.00(-0.00%)
Nov 09, 2018 29.35 29.35 29.33 29.34 300 -0.02(-0.05%)
Nov 08, 2018 29.36 29.36 29.36 0 +0.00(+0.00%)
Nov 07, 2018 29.36 29.36 29.36 0 +0.00(+0.00%)
Nov 06, 2018 29.36 29.36 29.36 0 +0.00(+0.00%)
Nov 05, 2018 29.36 29.36 29.36 29.36 201 +0.03(+0.10%)
Nov 02, 2018 29.33 29.33 29.33 0 +0.00(+0.00%)
Nov 01, 2018 29.33 29.33 29.33 0 +0.00(+0.00%)
Oct 31, 2018 29.33 29.33 29.33 29.33 60 +0.00(+0.00%)
Oct 30, 2018 29.33 29.33 29.33 0 +0.00(+0.00%)
Oct 29, 2018 29.33 29.33 29.33 0 +0.00(+0.00%)
Oct 26, 2018 29.33 29.33 29.33 0 +0.00(+0.00%)
Oct 25, 2018 29.33 29.33 60 +0.00(+0.00%)
Oct 24, 2018 29.33 29.33 29.33 0 +0.00(+0.00%)
Oct 23, 2018 29.33 29.33 55 +0.00(+0.00%)
Oct 22, 2018 29.33 29.33 52 +0.00(+0.00%)
Oct 19, 2018 29.33 29.33 29.33 29.33 100 +0.00(+0.00%)
Oct 18, 2018 29.33 29.33 29.33 0 +0.00(+0.00%)
Oct 17, 2018 29.33 29.33 29.33 29.33 55 +0.00(+0.00%)
Oct 16, 2018 29.33 29.33 29.33 29.33 52 +0.00(+0.00%)
Oct 15, 2018 30.07 30.07 29.33 29.33 349 +0.00(+0.00%)
Oct 12, 2018 29.33 29.33 29.33 29.33 1,300 -0.13(-0.44%)
Oct 11, 2018 29.46 29.46 55 +0.00(+0.00%)
Oct 10, 2018 29.45 29.46 29.45 29.46 2,055 +0.00(+0.01%)
Oct 09, 2018 29.46 29.46 29.46 29.46 500 +0.01(+0.02%)
Oct 08, 2018 29.45 29.45 29.45 29.45 1,000 +0.51(+1.78%)
Oct 05, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 04, 2018 28.94 28.94 28.94 28.94 1 +0.00(+0.00%)
Oct 03, 2018 28.94 28.94 1 +0.00(+0.00%)
Oct 02, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 01, 2018 28.94 28.94 28.94 0 -0.00(-0.01%)
Sep 28, 2018 28.94 28.94 28.94 28.94 100 -0.10(-0.36%)
Sep 27, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 26, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 25, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 24, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 21, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 20, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 19, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 18, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 17, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 14, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 13, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 12, 2018 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 11, 2018 29.04 29.04 29.04 29.04 100 +0.09(+0.31%)
Sep 10, 2018 28.96 28.96 28.96 28.96 100 +0.15(+0.53%)
Sep 07, 2018 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 06, 2018 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 05, 2018 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 04, 2018 28.80 28.80 28.80 0 +0.00(+0.00%)
Aug 31, 2018 28.80 28.80 28.80 0 +0.00(+0.00%)
Aug 30, 2018 28.80 28.80 28.80 28.80 500 +0.04(+0.15%)
Aug 29, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 28, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 27, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 24, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 23, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 22, 2018 28.76 28.76 28.76 0 +0.00(+0.00%)
Aug 21, 2018 28.76 28.76 28.76 28.76 1 +0.00(+0.00%)
Aug 20, 2018 28.76 28.76 28.76 28.76 200 -0.06(-0.21%)
Aug 17, 2018 28.82 28.82 28.82 0 +0.00(+0.00%)
Aug 16, 2018 28.88 28.88 28.82 28.82 402 -0.21(-0.72%)
Aug 15, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 14, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 13, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 10, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 09, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 08, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 07, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 06, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 03, 2018 29.03 29.03 29.03 0 +0.00(+0.00%)
Aug 02, 2018 29.03 29.03 29.03 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.