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 (%)
Jun 27, 2014 32.27 32.30 32.30 32.30 3,500 -0.03(-0.09%)
Jun 25, 2014 32.27 32.33 32.33 32.33 3,500 -0.11(-0.34%)
Jun 24, 2014 32.57 32.57 32.43 32.44 3,500 -0.04(-0.12%)
Jun 23, 2014 32.47 32.49 32.45 32.48 3,500 -0.06(-0.18%)
Jun 20, 2014 32.71 32.71 32.53 32.54 3,650 +0.02(+0.06%)
Jun 19, 2014 32.37 32.53 32.37 32.52 3,600 -0.02(-0.06%)
Jun 18, 2014 32.68 32.68 32.54 32.54 3,900 -0.06(-0.18%)
Jun 17, 2014 32.53 32.63 32.53 32.60 3,000 +0.06(+0.18%)
Jun 16, 2014 32.61 32.63 32.52 32.54 3,000 +0.07(+0.22%)
Jun 13, 2014 32.52 32.55 32.45 32.47 2,500 -0.21(-0.64%)
Jun 11, 2014 32.63 32.68 32.68 32.68 2,500 +0.09(+0.28%)
Jun 10, 2014 32.60 32.64 32.58 32.59 2,500 +0.08(+0.25%)
Jun 06, 2014 32.42 32.57 32.42 32.51 2,519 +0.06(+0.18%)
Jun 05, 2014 32.50 32.50 32.35 32.45 8,100 -0.12(-0.37%)
Jun 04, 2014 32.62 32.62 32.50 32.57 4,300 +0.07(+0.22%)
Jun 03, 2014 32.38 32.55 32.38 32.50 11,600 +0.02(+0.06%)
Jun 02, 2014 32.45 32.49 32.26 32.48 11,100 +0.30(+0.93%)
May 30, 2014 32.36 32.36 32.18 32.18 31,179 -0.03(-0.09%)
May 29, 2014 32.04 32.21 32.04 32.21 11,000 +0.12(+0.37%)
May 28, 2014 32.17 32.17 32.02 32.09 5,100 -0.22(-0.68%)
May 27, 2014 32.33 32.39 32.30 32.31 12,600 +0.36(+1.13%)
May 23, 2014 32.27 31.95 31.95 31.95 7,500 -0.52(-1.60%)
May 22, 2014 32.39 32.49 32.38 32.47 4,000 +0.13(+0.40%)
May 21, 2014 32.41 32.42 32.34 32.34 6,700 -0.04(-0.12%)
May 20, 2014 32.43 32.43 32.32 32.38 3,900 -0.08(-0.25%)
May 19, 2014 32.35 32.46 32.33 32.46 3,000 +0.10(+0.31%)
May 16, 2014 32.32 32.36 32.29 32.36 3,900 +0.00(+0.00%)
May 15, 2014 32.48 32.48 32.26 32.36 4,800 -0.03(-0.09%)
May 14, 2014 32.42 32.47 32.35 32.39 3,700 -0.24(-0.74%)
May 13, 2014 32.61 32.63 32.61 32.63 200 -0.11(-0.34%)
May 12, 2014 32.79 32.84 32.67 32.74 3,300 +0.15(+0.46%)
May 09, 2014 32.66 32.67 32.57 32.59 5,300 -0.10(-0.31%)
May 08, 2014 32.61 32.69 32.57 32.69 3,600 +0.08(+0.25%)
May 07, 2014 32.71 32.75 32.59 32.61 3,695 -0.19(-0.58%)
May 06, 2014 32.71 32.80 32.66 32.80 6,167 +0.13(+0.40%)
May 05, 2014 32.62 32.72 32.62 32.67 2,900 -0.04(-0.12%)
May 02, 2014 32.96 32.96 32.64 32.71 3,300 +0.02(+0.06%)
May 01, 2014 32.78 32.81 32.65 32.69 3,100 -0.18(-0.55%)
Apr 30, 2014 32.90 32.92 32.82 32.87 3,000 -0.03(-0.09%)
Apr 29, 2014 33.00 33.00 32.90 32.90 2,900 -0.10(-0.30%)
Apr 28, 2014 32.94 33.04 32.90 33.00 2,800 +0.16(+0.49%)
Apr 25, 2014 32.84 32.84 32.84 32.84 100 -0.14(-0.42%)
Apr 24, 2014 32.95 32.98 32.95 32.98 201 +0.05(+0.15%)
Apr 23, 2014 32.95 32.95 32.89 32.93 2,600 -0.13(-0.39%)
Apr 22, 2014 33.10 33.13 33.05 33.06 2,700 +0.05(+0.15%)
Apr 21, 2014 32.98 33.02 32.94 33.01 3,100 -0.04(-0.12%)
Apr 17, 2014 32.85 33.05 33.05 33.05 3,300 +0.23(+0.70%)
Apr 16, 2014 32.83 32.86 32.80 32.82 3,252 +0.01(+0.03%)
Apr 15, 2014 32.86 32.87 32.73 32.81 2,800 +0.03(+0.09%)
Apr 14, 2014 32.81 32.85 32.77 32.78 3,200 -0.01(-0.03%)
Apr 11, 2014 32.86 32.87 32.75 32.79 3,100 -0.02(-0.06%)
Apr 10, 2014 32.90 32.90 32.73 32.81 3,100 -0.22(-0.67%)
Apr 09, 2014 33.06 33.11 32.97 33.03 3,000 +0.10(+0.30%)
Apr 08, 2014 33.05 33.19 32.92 32.93 10,000 -0.06(-0.18%)
Apr 07, 2014 32.95 33.03 32.93 32.99 5,500 -0.24(-0.72%)
Apr 04, 2014 33.30 33.30 33.08 33.23 5,900 -0.03(-0.09%)
Apr 03, 2014 33.27 33.34 33.24 33.26 10,137 -0.23(-0.69%)
Apr 02, 2014 33.38 33.52 33.28 33.49 10,109 +0.33(+1.00%)
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.