7-10 Year Treasury Bear -1X Direxion (NY: TYNS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 24, 2015 | 29.52 | 29.52 | 29.52 | 29.52 | 15 | -0.17(-0.56%) |
| Jul 21, 2015 | 29.70 | 29.69 | 29.69 | 29.69 | 2,147 | -0.29(-0.98%) |
| Jul 10, 2015 | 29.96 | 29.98 | 29.98 | 29.98 | 1,738 | +0.22(+0.76%) |
| Jul 09, 2015 | 29.75 | 29.76 | 29.75 | 29.76 | 617 | +0.28(+0.95%) |
| Jul 07, 2015 | 29.47 | 29.48 | 29.48 | 29.48 | 204 | -0.34(-1.14%) |
| Jul 06, 2015 | 29.84 | 29.84 | 29.81 | 29.82 | 330 | -0.17(-0.55%) |
| Jul 02, 2015 | 29.98 | 29.98 | 29.98 | 29.98 | 306 | -0.09(-0.31%) |
| Jul 01, 2015 | 29.98 | 30.09 | 29.92 | 30.07 | 6,647 | +0.25(+0.83%) |
| Jun 29, 2015 | 29.83 | 29.83 | 29.83 | 29.83 | 77 | -0.22(-0.75%) |
| Jun 25, 2015 | 30.07 | 30.05 | 30.05 | 30.05 | 818 | +0.40(+1.35%) |
| Jun 19, 2015 | 29.77 | 29.65 | 29.65 | 29.65 | 204 | -0.39(-1.30%) |
| Jun 17, 2015 | 30.04 | 30.04 | 30.04 | 30.04 | 204 | +0.11(+0.36%) |
| Jun 16, 2015 | 29.92 | 29.93 | 29.92 | 29.93 | 263 | -0.08(-0.26%) |
| Jun 12, 2015 | 30.01 | 30.01 | 30.01 | 30.01 | 15 | -0.12(-0.39%) |
| Jun 10, 2015 | 30.26 | 30.13 | 30.13 | 30.13 | 204 | +0.02(+0.05%) |
| Jun 09, 2015 | 30.12 | 30.13 | 30.11 | 30.11 | 498 | -0.02(-0.05%) |
| Jun 05, 2015 | 30.13 | 30.13 | 30.13 | 30.13 | 204 | +0.19(+0.62%) |
| Jun 04, 2015 | 29.94 | 29.94 | 29.94 | 29.94 | 102 | -0.01(-0.03%) |
| Jun 03, 2015 | 29.95 | 29.95 | 29.95 | 29.95 | 102 | +0.19(+0.62%) |
| May 14, 2015 | 29.80 | 29.77 | 29.77 | 29.77 | 511 | +0.15(+0.49%) |
| May 06, 2015 | 29.82 | 29.62 | 29.62 | 29.62 | 1,329 | -0.08(-0.28%) |
| May 05, 2015 | 29.70 | 29.70 | 29.70 | 29.70 | 511 | +0.63(+2.17%) |
| Apr 27, 2015 | 29.16 | 29.16 | 29.04 | 29.07 | 20 | +0.13(+0.44%) |
| Apr 20, 2015 | 28.95 | 28.95 | 28.95 | 28.95 | 1,022 | -0.12(-0.40%) |
| Apr 17, 2015 | 29.06 | 29.06 | 29.06 | 29.06 | 160 | +0.02(+0.07%) |
| Apr 15, 2015 | 29.03 | 29.04 | 29.04 | 29.04 | 1,533 | +0.04(+0.13%) |
| Apr 14, 2015 | 28.99 | 29.00 | 28.97 | 29.00 | 16,392 | -0.18(-0.63%) |
| Apr 13, 2015 | 29.19 | 29.19 | 29.19 | 29.19 | 102 | +0.05(+0.16%) |
| Apr 07, 2015 | 29.14 | 29.14 | 29.14 | 29.14 | 511 | +0.02(+0.07%) |
| Mar 24, 2015 | 29.12 | 29.12 | 29.12 | 29.12 | 17,384 | -0.53(-1.78%) |
| Mar 16, 2015 | 29.65 | 29.65 | 29.65 | 29.65 | 1,124 | -0.09(-0.30%) |
| Mar 03, 2015 | 29.74 | 29.74 | 29.74 | 29.74 | 102 | +0.01(+0.03%) |
| Feb 23, 2015 | 29.70 | 29.73 | 29.73 | 29.73 | 409 | -0.10(-0.33%) |
| Feb 17, 2015 | 29.81 | 29.83 | 29.83 | 29.83 | 204 | +0.21(+0.69%) |
| Feb 11, 2015 | 29.62 | 29.62 | 29.62 | 29.62 | 102 | +0.48(+1.64%) |
| Feb 04, 2015 | 29.17 | 29.14 | 29.14 | 29.14 | 306 | +0.21(+0.71%) |
| Feb 02, 2015 | 28.94 | 28.94 | 28.94 | 28.94 | 102 | +0.05(+0.17%) |
| Jan 30, 2015 | 28.89 | 28.89 | 28.89 | 28.89 | 204 | -0.24(-0.84%) |
| Jan 28, 2015 | 29.15 | 29.15 | 29.13 | 29.13 | 75 | -0.23(-0.80%) |
| Jan 22, 2015 | 29.29 | 29.37 | 29.37 | 29.37 | 409 | +0.16(+0.54%) |
| Jan 21, 2015 | 29.21 | 29.21 | 29.21 | 29.21 | 102 | +0.09(+0.30%) |
| Jan 16, 2015 | 29.12 | 29.12 | 29.12 | 29.12 | 102 | -0.15(-0.50%) |
| Jan 15, 2015 | 29.25 | 29.27 | 29.25 | 29.27 | 409 | +0.00(+0.00%) |
| Jan 14, 2015 | 29.27 | 29.27 | 29.27 | 29.27 | 409 | -0.26(-0.89%) |
| Jan 13, 2015 | 29.53 | 29.53 | 29.53 | 29.53 | 409 | -0.01(-0.03%) |
| Jan 12, 2015 | 29.54 | 29.55 | 29.71 | 29.54 | 409 | -0.17(-0.56%) |
| Jan 09, 2015 | 29.70 | 29.71 | 29.70 | 29.71 | 409 | -0.01(-0.03%) |
| Jan 08, 2015 | 29.73 | 29.73 | 29.68 | 29.72 | 6,237 | +0.09(+0.30%) |
| Jan 07, 2015 | 29.67 | 29.67 | 29.63 | 29.63 | 204 | +0.06(+0.20%) |
| Jan 06, 2015 | 29.57 | 29.57 | 29.57 | 29.57 | 102 | -0.27(-0.92%) |
| Jan 05, 2015 | 29.85 | 29.85 | 29.85 | 29.85 | 102 | -0.15(-0.49%) |
| Jan 02, 2015 | 30.00 | 30.00 | 29.99 | 29.99 | 306 | -0.17(-0.55%) |
| Dec 31, 2014 | 30.17 | 30.16 | 30.16 | 30.16 | 409 | -0.05(-0.16%) |
| Dec 30, 2014 | 30.15 | 30.21 | 30.15 | 30.21 | 409 | -0.06(-0.19%) |
| Dec 29, 2014 | 30.28 | 30.28 | 30.27 | 30.27 | 409 | -0.08(-0.26%) |
| Dec 26, 2014 | 30.34 | 30.34 | 30.34 | 30.34 | 409 | -0.11(-0.35%) |
| Dec 24, 2014 | 30.45 | 30.45 | 30.45 | 30.45 | 409 | +0.21(+0.68%) |
| Dec 23, 2014 | 30.25 | 30.25 | 30.25 | 30.25 | 409 | +0.06(+0.19%) |
| Dec 22, 2014 | 30.19 | 30.19 | 30.19 | 30.19 | 409 | +0.02(+0.06%) |
| Dec 19, 2014 | 30.23 | 30.23 | 30.17 | 30.17 | 5,485 | -0.10(-0.32%) |
| Dec 18, 2014 | 30.28 | 30.28 | 30.27 | 30.27 | 409 | +0.23(+0.78%) |
| Dec 17, 2014 | 29.94 | 30.03 | 29.94 | 30.03 | 409 | +0.15(+0.49%) |
| Dec 16, 2014 | 29.88 | 29.88 | 29.88 | 29.88 | 409 | -0.20(-0.65%) |
| Dec 15, 2014 | 29.93 | 30.08 | 29.93 | 30.08 | 2,789 | +0.02(+0.07%) |
| Dec 12, 2014 | 30.06 | 30.06 | 30.06 | 30.06 | 409 | -0.16(-0.52%) |
| Dec 11, 2014 | 30.22 | 30.22 | 30.22 | 30.22 | 409 | -0.01(-0.03%) |
| Dec 10, 2014 | 30.29 | 30.29 | 30.23 | 30.23 | 511 | -0.02(-0.06%) |
| Dec 09, 2014 | 30.26 | 30.26 | 30.25 | 30.25 | 409 | -0.15(-0.48%) |
| Dec 08, 2014 | 30.50 | 30.50 | 30.39 | 30.39 | 715 | -0.10(-0.32%) |
| Dec 05, 2014 | 30.46 | 30.49 | 30.44 | 30.49 | 715 | +0.06(+0.19%) |
| Dec 04, 2014 | 30.45 | 30.45 | 30.43 | 30.43 | 715 | -0.01(-0.03%) |
| Dec 03, 2014 | 30.47 | 30.47 | 30.38 | 30.44 | 10,123 | +0.00(+0.00%) |
| Nov 25, 2014 | 30.44 | 30.44 | 30.44 | 30.44 | 102 | -0.36(-1.18%) |
| Nov 19, 2014 | 30.80 | 30.80 | 30.80 | 30.80 | 204 | +0.17(+0.54%) |
| Nov 03, 2014 | 30.64 | 30.64 | 30.64 | 30.64 | 204 | -0.06(-0.19%) |
| Oct 29, 2014 | 30.70 | 30.70 | 30.70 | 30.70 | 409 | +0.25(+0.84%) |
| Oct 21, 2014 | 30.44 | 30.44 | 30.44 | 30.44 | 153 | +0.05(+0.16%) |
| Oct 20, 2014 | 30.39 | 30.39 | 30.39 | 30.39 | 163 | -0.03(-0.10%) |
| Oct 16, 2014 | 30.42 | 30.42 | 30.42 | 30.42 | 204 | +0.02(+0.06%) |
| Oct 13, 2014 | 30.40 | 30.40 | 30.40 | 30.40 | 1,227 | -0.23(-0.77%) |
| Oct 10, 2014 | 30.71 | 30.71 | 30.63 | 30.64 | 715 | -0.23(-0.76%) |
| Oct 07, 2014 | 30.87 | 30.87 | 30.87 | 30.87 | 1 | -0.12(-0.39%) |
| Oct 01, 2014 | 30.99 | 30.99 | 30.99 | 30.99 | 2 | -0.33(-1.05%) |
| Sep 25, 2014 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | +0.00(+0.00%) |
| Sep 24, 2014 | 31.32 | 31.32 | 31.32 | 31.32 | 102 | -0.26(-0.83%) |
| Sep 18, 2014 | 31.58 | 31.59 | 31.59 | 31.59 | 306 | +0.09(+0.28%) |
| Sep 15, 2014 | 31.50 | 31.50 | 31.50 | 31.50 | 613 | -0.05(-0.15%) |
| Sep 12, 2014 | 31.47 | 31.55 | 31.47 | 31.55 | 1,160 | +0.38(+1.22%) |
| Sep 08, 2014 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.00(+0.00%) |
| Sep 05, 2014 | 31.15 | 31.20 | 31.15 | 31.17 | 2,863 | -0.07(-0.22%) |
| Sep 04, 2014 | 31.22 | 31.24 | 31.22 | 31.23 | 2,556 | +0.17(+0.53%) |
| Sep 03, 2014 | 31.18 | 31.19 | 31.07 | 31.07 | 2,556 | -0.11(-0.34%) |
| Sep 02, 2014 | 31.13 | 31.18 | 31.12 | 31.18 | 2,556 | +0.11(+0.35%) |
| Aug 27, 2014 | 31.07 | 31.07 | 31.07 | 31.07 | 102 | -0.05(-0.16%) |
| Aug 22, 2014 | 31.12 | 31.12 | 31.12 | 31.12 | 102 | +0.03(+0.09%) |
| Aug 21, 2014 | 31.13 | 31.20 | 31.08 | 31.09 | 2,045 | -0.12(-0.38%) |
| Aug 20, 2014 | 31.20 | 31.20 | 31.19 | 31.20 | 2,045 | +0.15(+0.47%) |
| Aug 19, 2014 | 31.01 | 31.09 | 31.01 | 31.06 | 7,158 | +0.05(+0.16%) |
| Aug 18, 2014 | 31.01 | 31.01 | 31.01 | 31.01 | 5 | +0.00(+0.00%) |
| Aug 15, 2014 | 31.12 | 31.12 | 30.91 | 31.01 | 3,681 | -0.19(-0.60%) |
| Aug 14, 2014 | 31.20 | 31.20 | 31.20 | 31.20 | 102 | +0.00(+0.00%) |
| Aug 13, 2014 | 31.26 | 31.26 | 31.17 | 31.20 | 3,681 | -0.03(-0.09%) |
| Aug 12, 2014 | 31.15 | 31.22 | 31.22 | 31.22 | 1,533 | +0.00(+0.00%) |
| Aug 11, 2014 | 31.22 | 31.22 | 31.21 | 31.22 | 1,533 | +0.06(+0.19%) |
| Aug 08, 2014 | 31.07 | 31.17 | 31.06 | 31.17 | 4,499 | -0.04(-0.13%) |
| Aug 07, 2014 | 31.42 | 31.42 | 31.20 | 31.20 | 4,090 | -0.08(-0.25%) |
| Aug 06, 2014 | 31.20 | 31.30 | 31.20 | 31.28 | 3,579 | -0.10(-0.31%) |
| Aug 05, 2014 | 31.51 | 31.51 | 31.37 | 31.38 | 3,681 | +0.03(+0.09%) |
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.
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.