Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

7-10 Year Treasury Bull 3X Direxion ETF (NY: TYD )

24.50 +0.06 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 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 (%)
Dec 31, 2013 27.94 27.75 27.75 27.75 1,261 -0.35(-1.23%)
Dec 30, 2013 28.09 28.09 28.09 28.09 264 +0.20(+0.71%)
Dec 27, 2013 27.91 27.93 27.89 27.90 2,714 -0.02(-0.06%)
Dec 26, 2013 27.96 27.97 27.91 27.91 1,044 -0.15(-0.53%)
Dec 24, 2013 28.08 28.12 28.02 28.06 6,142 -0.32(-1.13%)
Dec 23, 2013 28.50 28.50 28.38 28.38 12,083 -0.18(-0.64%)
Dec 20, 2013 28.66 28.66 28.54 28.56 1,010 +0.25(+0.87%)
Dec 19, 2013 28.39 28.39 28.32 28.32 322 -0.73(-2.51%)
Dec 18, 2013 29.23 29.23 29.05 29.05 329 +0.16(+0.55%)
Dec 17, 2013 28.86 28.89 28.86 28.89 1,677 +0.16(+0.55%)
Dec 16, 2013 28.73 28.73 28.73 28.73 378 -0.07(-0.25%)
Dec 13, 2013 28.80 28.80 28.78 28.80 930 +0.07(+0.25%)
Dec 12, 2013 28.73 28.73 28.73 28.73 271 +0.02(+0.09%)
Dec 11, 2013 28.70 28.70 28.70 28.70 18 +0.00(+0.00%)
Dec 10, 2013 28.70 28.70 28.70 28.70 88 +0.00(+0.00%)
Dec 09, 2013 28.70 28.70 28.70 28.70 126 +0.00(+0.00%)
Dec 06, 2013 28.70 28.70 28.70 28.70 126 -0.14(-0.49%)
Dec 05, 2013 28.83 28.85 28.83 28.85 252 -0.19(-0.66%)
Dec 04, 2013 29.01 29.04 29.01 29.04 504 -0.25(-0.86%)
Dec 02, 2013 29.29 29.29 29.29 29.29 0 -0.31(-1.06%)
Nov 27, 2013 29.60 29.60 29.60 29.60 252 -0.06(-0.21%)
Nov 25, 2013 29.66 29.66 29.66 29.66 126 +0.17(+0.59%)
Nov 22, 2013 29.49 29.49 29.49 29.49 1,261 +0.14(+0.49%)
Nov 20, 2013 29.68 29.35 29.35 29.35 2,649 -0.51(-1.70%)
Nov 14, 2013 29.85 29.85 29.85 29.85 126 +0.70(+2.39%)
Nov 12, 2013 29.23 29.23 29.12 29.16 769 -0.11(-0.38%)
Nov 08, 2013 29.43 29.27 29.27 29.27 1,009 -1.05(-3.48%)
Nov 07, 2013 30.19 30.32 30.19 30.32 1,570 +0.32(+1.06%)
Nov 06, 2013 30.00 30.00 30.00 30.00 497 +0.18(+0.61%)
Nov 05, 2013 29.91 29.91 29.82 29.82 504 -0.40(-1.34%)
Nov 04, 2013 30.26 30.26 30.21 30.23 1,009 +0.09(+0.29%)
Nov 01, 2013 30.14 30.14 30.14 30.14 126 -0.38(-1.25%)
Oct 31, 2013 30.58 30.58 30.49 30.52 1,513 -0.26(-0.83%)
Oct 28, 2013 30.77 30.77 30.77 30.77 2,649 -0.01(-0.03%)
Oct 25, 2013 30.79 30.84 30.78 30.78 611 +0.12(+0.39%)
Oct 24, 2013 30.73 30.73 30.66 30.66 252 -0.01(-0.03%)
Oct 22, 2013 30.50 30.67 30.67 30.67 1,639 +0.55(+1.82%)
Oct 21, 2013 30.18 30.18 30.02 30.12 5,773 -0.08(-0.27%)
Oct 18, 2013 30.28 30.28 30.18 30.20 2,522 +0.00(+0.00%)
Oct 17, 2013 30.12 30.22 30.04 30.20 96,776 +0.55(+1.87%)
Oct 16, 2013 29.09 29.65 29.05 29.65 7,051 +0.45(+1.54%)
Oct 15, 2013 29.43 29.43 29.20 29.20 2,111 -0.13(-0.45%)
Oct 14, 2013 29.33 29.33 29.33 29.33 126 +0.13(+0.46%)
Oct 10, 2013 29.20 29.20 29.20 29.20 0 -0.32(-1.07%)
Oct 09, 2013 29.68 29.68 29.51 29.51 13,750 -0.20(-0.67%)
Oct 08, 2013 29.76 29.76 29.67 29.71 794 -0.21(-0.70%)
Oct 07, 2013 29.92 29.92 29.92 29.92 252 +0.33(+1.11%)
Oct 04, 2013 29.63 29.63 29.59 29.59 504 -0.28(-0.93%)
Oct 02, 2013 29.87 29.87 29.87 29.87 630 +0.29(+0.99%)
Oct 01, 2013 29.58 29.58 29.58 29.58 677 -0.13(-0.44%)
Sep 27, 2013 29.65 29.83 29.65 29.71 5,840 +0.10(+0.33%)
Sep 26, 2013 29.63 29.63 29.47 29.61 13,857 -0.18(-0.61%)
Sep 25, 2013 29.52 29.79 29.52 29.79 4,162 +0.26(+0.88%)
Sep 24, 2013 29.25 29.55 29.25 29.53 8,131 +0.41(+1.42%)
Sep 23, 2013 29.10 29.13 29.03 29.12 4,002 +0.06(+0.22%)
Sep 20, 2013 29.05 29.05 29.05 29.05 126 +0.11(+0.39%)
Sep 19, 2013 28.98 28.98 28.94 28.94 630 -0.17(-0.58%)
Sep 18, 2013 27.94 29.25 27.94 29.11 25,980 +1.15(+4.11%)
Sep 16, 2013 28.40 27.96 27.96 27.96 2,144 +0.29(+1.03%)
Sep 13, 2013 27.67 27.67 27.67 27.67 126 -0.07(-0.26%)
Sep 12, 2013 27.75 27.75 27.75 27.75 1,822 +0.58(+2.14%)
Sep 10, 2013 27.17 27.17 27.17 27.17 2,775 -0.33(-1.22%)
Sep 09, 2013 27.68 27.68 27.50 27.50 883 +0.12(+0.43%)
Sep 06, 2013 27.66 27.66 27.38 27.38 3,022 +0.44(+1.62%)
Sep 05, 2013 26.94 26.94 26.94 26.94 252 -0.88(-3.16%)
Sep 04, 2013 27.81 27.82 27.81 27.82 504 +0.04(+0.14%)
Sep 03, 2013 27.94 27.96 27.79 27.79 2,771 -0.60(-2.13%)
Aug 30, 2013 28.51 28.51 28.35 28.39 3,658 -0.10(-0.34%)
Aug 29, 2013 28.48 28.48 28.48 28.48 126 +0.22(+0.79%)
Aug 28, 2013 28.48 28.48 28.26 28.26 3,654 -0.40(-1.38%)
Aug 27, 2013 28.27 28.74 28.27 28.66 3,436 +0.48(+1.69%)
Aug 26, 2013 28.20 28.22 28.13 28.18 1,009 +0.13(+0.48%)
Aug 23, 2013 27.70 28.09 27.70 28.05 8,010 +0.47(+1.72%)
Aug 22, 2013 27.72 27.72 27.44 27.57 6,307 -0.09(-0.32%)
Aug 21, 2013 28.07 28.09 27.66 27.66 1,800 -0.50(-1.76%)
Aug 20, 2013 28.04 28.16 28.03 28.16 1,463 +0.48(+1.72%)
Aug 19, 2013 27.79 27.87 27.68 27.68 2,270 -0.33(-1.19%)
Aug 16, 2013 28.38 28.38 28.01 28.01 2,206 -0.23(-0.81%)
Aug 15, 2013 28.40 28.40 28.24 28.24 883 -0.65(-2.25%)
Aug 14, 2013 28.89 28.89 28.89 28.89 163 +0.14(+0.50%)
Aug 13, 2013 28.93 28.93 28.75 28.75 4,415 -1.05(-3.51%)
Aug 09, 2013 29.81 29.80 29.80 29.80 504 +0.20(+0.67%)
Aug 07, 2013 29.48 29.60 29.60 29.60 2,018 +0.33(+1.11%)
Aug 06, 2013 29.20 29.28 29.20 29.28 883 +0.06(+0.22%)
Aug 05, 2013 29.31 29.31 29.21 29.21 252 -0.31(-1.05%)
Aug 02, 2013 29.31 29.52 29.28 29.52 4,185 +0.82(+2.87%)
Aug 01, 2013 29.17 29.29 28.70 28.70 16,188 -0.95(-3.21%)
Jul 31, 2013 28.79 29.65 28.79 29.65 1,975 +0.14(+0.48%)
Jul 30, 2013 29.62 29.62 29.51 29.51 750 +0.03(+0.11%)
Jul 29, 2013 29.48 29.57 29.43 29.47 7,397 -0.16(-0.55%)
Jul 26, 2013 29.64 29.64 29.64 29.64 819 +0.08(+0.26%)
Jul 25, 2013 29.18 29.56 29.18 29.56 3,009 +0.08(+0.27%)
Jul 24, 2013 29.64 29.64 29.40 29.48 9,120 -0.57(-1.90%)
Jul 23, 2013 29.98 30.06 29.98 30.05 1,198 -0.16(-0.54%)
Jul 22, 2013 30.29 30.29 30.20 30.21 2,678 +0.09(+0.30%)
Jul 19, 2013 30.08 30.12 30.08 30.12 3,279 +0.36(+1.20%)
Jul 18, 2013 30.06 30.12 29.77 29.77 2,722 -0.31(-1.03%)
Jul 17, 2013 30.25 30.25 30.01 30.08 4,907 +0.29(+0.96%)
Jul 16, 2013 29.73 29.79 29.72 29.79 3,153 +0.22(+0.75%)
Jul 15, 2013 29.48 29.62 29.48 29.57 756 +0.15(+0.51%)
Jul 12, 2013 29.62 29.78 29.36 29.42 756 +0.06(+0.22%)
Jul 11, 2013 29.33 29.38 29.10 29.35 4,330 +0.66(+2.29%)
Jul 10, 2013 28.93 28.93 28.70 28.70 1,513 -0.26(-0.90%)
Jul 09, 2013 28.95 28.96 28.63 28.96 252 +0.32(+1.13%)
Jul 08, 2013 28.53 28.70 28.53 28.63 2,059 +0.31(+1.11%)
Jul 05, 2013 28.56 28.63 28.24 28.32 11,180 -1.73(-5.77%)
Jul 03, 2013 30.05 30.05 30.05 30.05 126 -0.02(-0.05%)
Jul 02, 2013 29.99 30.11 29.95 30.07 1,359 +0.07(+0.24%)
Jul 01, 2013 29.79 30.00 29.64 30.00 7,483 +0.17(+0.58%)
Jun 28, 2013 29.63 29.82 29.63 29.82 2,270 +0.30(+1.02%)
Jun 26, 2013 29.68 29.68 29.42 29.52 2,905 +0.37(+1.27%)
Jun 25, 2013 29.55 29.58 29.08 29.15 5,396 -0.24(-0.80%)
Jun 24, 2013 28.91 29.61 28.91 29.39 6,130 -0.30(-1.02%)
Jun 21, 2013 29.93 30.00 29.51 29.69 11,567 -0.72(-2.37%)
Jun 20, 2013 29.89 30.77 29.89 30.41 8,943 -0.56(-1.79%)
Jun 19, 2013 32.18 32.18 30.96 30.96 8,855 -1.23(-3.82%)
Jun 18, 2013 32.06 32.19 32.06 32.19 3,240 -0.08(-0.24%)
Jun 17, 2013 32.56 32.56 32.27 32.27 4,363 -0.20(-0.60%)
Jun 14, 2013 32.64 32.66 32.47 32.47 3,437 +0.16(+0.48%)
Jun 13, 2013 32.07 32.42 32.00 32.31 11,943 +0.55(+1.72%)
Jun 12, 2013 32.03 32.05 31.76 31.76 4,036 -0.29(-0.89%)
Jun 11, 2013 31.66 32.05 31.66 32.05 819 +0.17(+0.55%)
Jun 10, 2013 32.05 32.07 31.82 31.88 7,522 -0.50(-1.56%)
Jun 07, 2013 32.49 32.49 32.38 32.38 1,135 -0.59(-1.79%)
Jun 06, 2013 32.93 33.30 32.93 32.97 6,191 +0.25(+0.75%)
Jun 05, 2013 32.72 32.72 32.72 32.72 189 +0.32(+0.98%)
Jun 04, 2013 32.35 32.41 32.35 32.41 17,029 -0.13(-0.41%)
Jun 03, 2013 32.82 32.84 32.53 32.54 3,675 +0.10(+0.32%)
May 31, 2013 32.25 32.50 32.09 32.44 10,457 -0.10(-0.32%)
May 30, 2013 32.54 32.54 32.54 32.54 126 +0.18(+0.55%)
May 29, 2013 32.36 32.36 32.36 32.36 146 +0.06(+0.18%)
May 28, 2013 32.71 32.71 32.30 32.30 2,396 -1.13(-3.39%)
May 24, 2013 33.47 33.47 33.37 33.44 8,641 +0.11(+0.33%)
May 23, 2013 33.43 33.56 33.20 33.33 4,922 -0.10(-0.31%)
May 22, 2013 34.18 34.18 33.31 33.43 46,211 -0.67(-1.95%)
May 21, 2013 33.80 34.10 33.64 34.10 17,973 +0.25(+0.75%)
May 20, 2013 34.02 34.02 33.84 33.84 2,522 -0.10(-0.28%)
May 17, 2013 34.08 34.08 33.94 33.94 797 -0.55(-1.61%)
May 16, 2013 34.40 34.53 34.40 34.49 2,144 +0.54(+1.59%)
May 15, 2013 34.03 34.08 33.91 33.95 536 -0.15(-0.44%)
May 13, 2013 34.10 34.11 34.05 34.10 1,513 -0.21(-0.62%)
May 10, 2013 34.56 34.56 34.06 34.32 16,260 -0.60(-1.73%)
May 09, 2013 34.93 35.03 34.92 34.92 2,842 +0.05(+0.14%)
May 08, 2013 34.85 34.97 34.85 34.87 1,427 +0.07(+0.20%)
May 07, 2013 34.83 34.85 34.77 34.80 4,101 -0.13(-0.39%)
May 06, 2013 35.06 35.07 34.83 34.94 3,486 -0.12(-0.35%)
May 03, 2013 35.43 35.95 35.02 35.06 6,118 -0.89(-2.48%)
May 02, 2013 35.92 35.95 35.91 35.95 1,324 +0.01(+0.02%)
May 01, 2013 35.87 36.06 35.87 35.94 15,957 +0.33(+0.91%)
Apr 30, 2013 35.84 35.85 35.61 35.62 8,767 -0.10(-0.27%)
Apr 29, 2013 35.76 35.76 35.71 35.71 5,990 +0.01(+0.02%)
Apr 26, 2013 35.62 35.70 35.29 35.70 1,639 +0.41(+1.17%)
Apr 25, 2013 35.27 35.29 35.22 35.29 13,221 -0.12(-0.34%)
Apr 23, 2013 35.41 35.41 35.41 35.41 0 +0.00(+0.00%)
Apr 22, 2013 35.47 35.47 35.41 35.41 1,977 +0.08(+0.22%)
Apr 19, 2013 35.37 35.37 35.33 35.33 3,486 -0.05(-0.13%)
Apr 18, 2013 35.43 35.44 35.38 35.38 1,513 -0.02(-0.04%)
Apr 17, 2013 35.34 35.46 35.34 35.40 3,493 +0.22(+0.61%)
Apr 16, 2013 35.24 35.28 35.18 35.18 2,850 -0.29(-0.81%)
Apr 15, 2013 35.24 35.51 35.24 35.47 22,926 +0.23(+0.65%)
Apr 12, 2013 35.07 35.24 35.07 35.24 1,266 +0.51(+1.46%)
Apr 11, 2013 34.77 34.78 34.73 34.73 1,387 +0.10(+0.28%)
Apr 10, 2013 34.76 34.81 34.63 34.63 404 -0.46(-1.30%)
Apr 09, 2013 35.09 35.13 35.09 35.09 2,144 -0.01(-0.02%)
Apr 08, 2013 35.09 35.09 35.09 35.09 126 -0.22(-0.61%)
Apr 05, 2013 35.36 35.45 35.24 35.31 4,532 +0.36(+1.04%)
Apr 04, 2013 34.79 34.94 34.79 34.94 252 +0.46(+1.33%)
Apr 03, 2013 34.48 34.48 34.48 34.48 883 +0.33(+0.97%)
Apr 02, 2013 34.11 34.17 34.11 34.15 3,916 -0.14(-0.40%)
Apr 01, 2013 34.32 34.32 34.29 34.29 5,550 +0.17(+0.51%)
Mar 28, 2013 34.17 34.23 33.98 34.11 5,550 -0.11(-0.32%)
Mar 27, 2013 34.16 34.27 34.16 34.22 1,892 +0.43(+1.26%)
Mar 26, 2013 33.80 33.80 33.80 33.80 504 +0.09(+0.27%)
Mar 25, 2013 33.50 33.74 33.50 33.71 5,550 +0.15(+0.46%)
Mar 21, 2013 33.55 33.55 33.55 33.55 1,009 +0.21(+0.64%)
Mar 20, 2013 33.50 33.50 33.34 33.34 10,293 -0.50(-1.48%)
Mar 19, 2013 33.64 33.84 33.64 33.84 1,359 +0.42(+1.25%)
Mar 18, 2013 33.42 33.42 33.42 33.42 1,009 +0.35(+1.05%)
Mar 15, 2013 32.94 33.07 32.94 33.07 10,616 +0.27(+0.83%)
Mar 14, 2013 32.80 32.80 32.80 32.80 2,300 +0.03(+0.10%)
Mar 13, 2013 32.68 32.77 32.68 32.77 1,009 +0.00(+0.00%)
Mar 12, 2013 32.76 32.81 32.76 32.77 6,307 +0.25(+0.76%)
Mar 11, 2013 32.58 32.58 32.50 32.52 4,289 +0.02(+0.05%)
Mar 08, 2013 32.53 32.53 32.46 32.51 167,922 -0.51(-1.54%)
Mar 07, 2013 33.16 33.16 32.99 33.02 2,207 -0.43(-1.28%)
Mar 06, 2013 33.45 33.45 33.45 33.45 295 -0.19(-0.57%)
Mar 05, 2013 33.73 33.73 33.64 33.64 504 -0.23(-0.68%)
Mar 04, 2013 34.00 34.00 33.87 33.87 756 -0.13(-0.38%)
Mar 01, 2013 34.01 34.02 33.95 34.00 6,854 +0.38(+1.12%)
Feb 28, 2013 33.62 33.62 33.62 33.62 504 -0.18(-0.53%)
Feb 27, 2013 33.80 33.80 33.80 33.80 252 +0.00(+0.00%)
Feb 26, 2013 33.77 33.84 33.69 33.80 13,876 +0.82(+2.50%)
Feb 21, 2013 32.97 32.97 32.97 32.97 0 +0.25(+0.78%)
Feb 20, 2013 32.63 32.72 32.63 32.72 5,298 +0.12(+0.36%)
Feb 19, 2013 32.88 32.88 32.60 32.60 7,039 -0.13(-0.41%)
Feb 15, 2013 32.75 32.75 32.62 32.74 1,261 +0.00(+0.01%)
Feb 14, 2013 32.68 32.73 32.63 32.73 5,550 +0.29(+0.88%)
Feb 13, 2013 32.49 32.49 32.45 32.45 4,036 -0.36(-1.09%)
Feb 12, 2013 32.78 32.80 32.78 32.80 1,261 -0.14(-0.42%)
Feb 11, 2013 32.94 32.94 32.94 32.94 867 -0.04(-0.13%)
Feb 08, 2013 32.69 32.99 32.69 32.99 12,110 +0.02(+0.07%)
Feb 07, 2013 32.96 32.96 32.96 32.96 756 +0.11(+0.33%)
Feb 06, 2013 32.85 32.85 32.85 32.85 1,513 +0.02(+0.05%)
Feb 04, 2013 32.67 32.94 32.67 32.84 7,909 +0.52(+1.61%)
Feb 01, 2013 33.08 33.08 32.32 32.32 22,741 -0.39(-1.19%)
Jan 31, 2013 32.72 32.84 32.58 32.71 27,800 +0.23(+0.70%)
Jan 30, 2013 32.48 32.48 32.48 32.48 252 -0.10(-0.32%)
Jan 29, 2013 32.75 32.78 32.58 32.58 1,576 -0.17(-0.52%)
Jan 28, 2013 32.60 32.76 32.51 32.76 31,789 -0.11(-0.35%)
Jan 25, 2013 33.10 33.11 32.87 32.87 204,943 -0.71(-2.12%)
Jan 24, 2013 33.63 33.63 33.48 33.58 3,027 -0.13(-0.39%)
Jan 23, 2013 33.75 33.84 33.69 33.71 17,968 +0.02(+0.05%)
Jan 22, 2013 33.40 33.70 33.38 33.70 7,064 +0.13(+0.38%)
Jan 18, 2013 33.46 33.58 33.46 33.57 3,784 +0.15(+0.46%)
Jan 17, 2013 33.42 33.42 33.42 33.42 504 -0.04(-0.11%)
Jan 14, 2013 33.60 33.45 33.45 33.45 7,064 +0.42(+1.26%)
Jan 11, 2013 33.03 33.04 33.03 33.04 3,027 -0.08(-0.24%)
Jan 10, 2013 33.15 33.15 33.12 33.12 1,009 -0.26(-0.78%)
Jan 08, 2013 33.32 33.38 33.38 33.38 27,752 +0.28(+0.86%)
Jan 07, 2013 33.11 33.16 33.09 33.09 6,075 +0.00(+0.01%)
Jan 04, 2013 32.97 33.09 32.97 33.09 4,793 +0.02(+0.06%)
Jan 03, 2013 33.16 33.19 33.07 33.07 35,825 -0.52(-1.56%)
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.