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 )

24.44 -0.21 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2012 34.38 34.38 33.99 34.02 5,472 -0.54(-1.56%)
Dec 28, 2012 34.45 34.55 34.44 34.55 2,775 +0.22(+0.65%)
Dec 27, 2012 34.04 34.48 34.04 34.33 4,793 +0.23(+0.67%)
Dec 26, 2012 34.02 34.11 34.02 34.10 1,009 +0.21(+0.61%)
Dec 24, 2012 33.91 33.91 33.90 33.90 3,027 -0.18(-0.52%)
Dec 21, 2012 34.08 34.08 34.08 34.08 252 +0.42(+1.24%)
Dec 19, 2012 33.76 33.66 33.66 33.66 18,165 +0.12(+0.34%)
Dec 18, 2012 33.50 33.54 33.50 33.54 2,522 -0.41(-1.20%)
Dec 17, 2012 34.31 34.32 33.93 33.95 14,779 -0.53(-1.54%)
Dec 14, 2012 34.39 34.48 34.39 34.48 5,298 +0.21(+0.61%)
Dec 13, 2012 34.35 34.35 34.23 34.27 23,211 -0.59(-1.71%)
Dec 11, 2012 34.87 34.87 34.87 34.87 504 -0.25(-0.70%)
Dec 10, 2012 34.99 35.11 34.99 35.11 1,185 +0.09(+0.26%)
Dec 07, 2012 35.00 35.03 35.00 35.02 1,185 -0.22(-0.62%)
Dec 05, 2012 35.24 35.24 35.24 35.24 0 +0.12(+0.33%)
Dec 04, 2012 35.09 35.13 35.08 35.13 6,055 +0.09(+0.25%)
Nov 30, 2012 35.15 35.15 34.97 35.04 107,149 -0.04(-0.11%)
Nov 29, 2012 34.93 35.08 34.91 35.08 7,821 +0.13(+0.36%)
Nov 28, 2012 35.07 35.07 34.95 34.95 17,660 +0.27(+0.78%)
Nov 27, 2012 34.68 34.68 34.68 34.68 252 +0.11(+0.31%)
Nov 26, 2012 34.65 34.67 34.57 34.57 19,174 +0.18(+0.53%)
Nov 23, 2012 34.39 34.41 34.39 34.39 6,055 -0.08(-0.23%)
Nov 21, 2012 34.45 34.49 34.45 34.47 2,780 -0.27(-0.78%)
Nov 20, 2012 34.74 34.74 34.74 34.74 605 -0.30(-0.85%)
Nov 19, 2012 34.97 35.05 34.97 35.04 5,045 -0.21(-0.60%)
Nov 16, 2012 35.25 35.25 35.25 35.25 252 +0.03(+0.08%)
Nov 15, 2012 35.13 35.22 35.09 35.22 6,736 +0.11(+0.33%)
Nov 14, 2012 34.91 35.15 34.91 35.11 9,637 -0.04(-0.11%)
Nov 13, 2012 35.14 35.14 35.13 35.14 4,793 +0.12(+0.36%)
Nov 12, 2012 35.02 35.02 34.96 35.02 1,009 +0.19(+0.54%)
Nov 09, 2012 34.96 34.96 34.83 34.83 2,068 -0.06(-0.18%)
Nov 08, 2012 34.51 34.90 34.50 34.90 17,519 +0.38(+1.11%)
Nov 07, 2012 34.56 34.61 34.48 34.51 20,004 +0.59(+1.74%)
Nov 06, 2012 34.04 34.04 33.92 33.92 14,400 -0.23(-0.67%)
Nov 05, 2012 34.20 34.20 34.15 34.15 10,351 +0.28(+0.83%)
Nov 02, 2012 33.55 33.87 33.55 33.87 1,766 -0.00(-0.01%)
Nov 01, 2012 33.90 33.90 33.87 33.87 5,545 -0.17(-0.50%)
Oct 31, 2012 34.04 34.06 34.04 34.04 1,009 +0.42(+1.25%)
Oct 26, 2012 33.56 33.62 33.62 33.62 4,036 +0.48(+1.46%)
Oct 25, 2012 32.86 33.20 32.81 33.14 7,568 -0.31(-0.91%)
Oct 24, 2012 33.34 33.49 33.30 33.45 3,173 -0.11(-0.32%)
Oct 23, 2012 33.39 33.55 33.39 33.55 12,458 +0.14(+0.43%)
Oct 19, 2012 33.43 33.46 33.39 33.41 28,479 +0.37(+1.13%)
Oct 18, 2012 33.35 33.35 33.02 33.04 1,488 -0.18(-0.54%)
Oct 17, 2012 33.51 33.51 33.21 33.22 5,088 -0.66(-1.94%)
Oct 16, 2012 33.97 34.00 33.85 33.87 4,793 -0.46(-1.33%)
Oct 15, 2012 34.32 34.33 34.32 34.33 756 +0.02(+0.05%)
Oct 12, 2012 34.34 34.46 34.31 34.31 18,932 +0.20(+0.58%)
Oct 10, 2012 33.80 34.11 34.11 34.11 19,678 +0.14(+0.41%)
Oct 09, 2012 33.98 33.98 33.98 33.98 10,018 -0.15(-0.44%)
Oct 08, 2012 34.07 34.13 34.07 34.13 6,811 +0.29(+0.84%)
Oct 05, 2012 33.88 33.95 33.84 33.84 13,217 -0.49(-1.43%)
Oct 04, 2012 34.45 34.49 34.33 34.33 39,357 -0.25(-0.71%)
Oct 03, 2012 34.56 34.58 34.56 34.58 504 -0.08(-0.22%)
Oct 01, 2012 34.65 34.65 34.65 34.65 0 +0.23(+0.66%)
Sep 28, 2012 34.54 34.69 34.38 34.43 140,944 -0.03(-0.09%)
Sep 27, 2012 34.44 34.49 34.36 34.46 27,883 -0.17(-0.48%)
Sep 26, 2012 34.50 34.63 34.49 34.63 18,705 +0.38(+1.10%)
Sep 25, 2012 33.94 34.25 33.93 34.25 14,683 +0.37(+1.10%)
Sep 24, 2012 33.88 33.88 33.88 33.88 252 +0.23(+0.70%)
Sep 21, 2012 33.64 33.64 33.64 33.64 252 +0.06(+0.18%)
Sep 20, 2012 33.71 33.75 33.58 33.58 2,775 +0.41(+1.24%)
Sep 18, 2012 33.21 33.17 33.17 33.17 26,743 +0.23(+0.70%)
Sep 17, 2012 32.81 32.98 32.81 32.94 21,614 +0.23(+0.70%)
Sep 14, 2012 32.98 32.98 32.60 32.71 60,184 -0.94(-2.80%)
Sep 13, 2012 33.61 33.74 33.15 33.66 59,859 +0.26(+0.78%)
Sep 12, 2012 33.47 33.47 33.39 33.39 1,059 -0.51(-1.51%)
Sep 11, 2012 33.91 33.91 33.89 33.90 7,316 -0.16(-0.48%)
Sep 10, 2012 34.09 34.09 33.90 34.07 20,940 -0.02(-0.05%)
Sep 07, 2012 34.48 34.48 34.07 34.08 8,890 +0.16(+0.48%)
Sep 06, 2012 34.04 34.04 33.79 33.92 11,353 -0.64(-1.85%)
Sep 05, 2012 34.54 34.56 34.54 34.56 13,803 -0.23(-0.67%)
Sep 04, 2012 34.67 34.79 34.67 34.79 1,793 -0.01(-0.03%)
Aug 31, 2012 34.19 34.80 34.19 34.80 13,245 +0.59(+1.73%)
Aug 30, 2012 34.25 34.28 34.21 34.21 9,587 +0.23(+0.69%)
Aug 29, 2012 33.98 33.98 33.90 33.98 5,802 +0.02(+0.05%)
Aug 27, 2012 33.96 33.96 33.96 33.96 756 +0.23(+0.67%)
Aug 24, 2012 33.82 33.82 33.74 33.74 1,261 -0.09(-0.26%)
Aug 23, 2012 33.79 33.83 33.79 33.83 756 +0.23(+0.67%)
Aug 22, 2012 33.49 33.60 33.49 33.60 3,650 +1.02(+3.13%)
Aug 21, 2012 32.53 32.58 32.53 32.58 1,009 -0.21(-0.63%)
Aug 20, 2012 32.69 32.91 32.69 32.79 4,460 +0.01(+0.02%)
Aug 17, 2012 32.78 32.78 32.78 32.78 756 +0.20(+0.61%)
Aug 16, 2012 32.92 32.92 32.54 32.58 5,045 -0.35(-1.06%)
Aug 15, 2012 33.14 33.14 32.89 32.93 5,474 -0.44(-1.32%)
Aug 14, 2012 33.44 33.44 33.37 33.37 2,018 -0.70(-2.05%)
Aug 13, 2012 34.07 34.07 34.07 34.07 497 +0.17(+0.51%)
Aug 10, 2012 33.89 33.89 33.89 33.89 2,053 +0.23(+0.67%)
Aug 09, 2012 33.49 33.67 33.49 33.67 1,135 -0.04(-0.13%)
Aug 08, 2012 33.90 33.90 33.69 33.71 2,775 -0.07(-0.21%)
Aug 07, 2012 33.84 33.84 33.78 33.78 2,119 -0.59(-1.71%)
Aug 06, 2012 34.36 34.54 34.35 34.37 3,784 +0.07(+0.21%)
Aug 03, 2012 34.42 34.42 34.17 34.30 14,211 -0.65(-1.87%)
Aug 02, 2012 34.85 35.10 34.85 34.95 2,775 +0.29(+0.83%)
Aug 01, 2012 34.79 34.88 34.61 34.66 4,839 -0.18(-0.51%)
Jul 31, 2012 35.01 35.01 34.80 34.84 9,317 +0.03(+0.09%)
Jul 30, 2012 34.81 34.81 34.81 34.81 605 +0.29(+0.83%)
Jul 27, 2012 34.74 34.74 33.91 34.52 9,082 -0.72(-2.05%)
Jul 26, 2012 35.35 35.40 35.24 35.24 2,515 -0.24(-0.69%)
Jul 25, 2012 35.49 35.54 35.43 35.49 19,552 -0.04(-0.12%)
Jul 24, 2012 35.47 35.53 35.47 35.53 3,658 +0.21(+0.59%)
Jul 23, 2012 35.45 35.45 35.27 35.32 8,073 +0.17(+0.47%)
Jul 20, 2012 35.01 35.15 35.01 35.15 4,541 +0.29(+0.82%)
Jul 19, 2012 34.82 34.87 34.76 34.87 3,279 -0.01(-0.03%)
Jul 18, 2012 34.92 34.98 34.88 34.88 11,514 -0.16(-0.46%)
Jul 16, 2012 35.17 35.04 35.04 35.04 13,119 +0.19(+0.56%)
Jul 13, 2012 34.73 34.85 34.70 34.85 1,516 -0.07(-0.20%)
Jul 12, 2012 34.89 34.92 34.89 34.92 25,734 +0.25(+0.72%)
Jul 11, 2012 34.76 35.03 32.90 34.67 9,370 -0.10(-0.29%)
Jul 10, 2012 34.79 34.80 34.77 34.77 4,036 +0.10(+0.27%)
Jul 09, 2012 34.61 34.68 34.61 34.67 2,522 +0.26(+0.75%)
Jul 06, 2012 34.38 34.42 34.38 34.42 883 +0.35(+1.02%)
Jul 05, 2012 33.94 34.08 33.94 34.07 10,225 +0.14(+0.41%)
Jul 03, 2012 34.06 34.06 33.93 33.93 1,160 -0.20(-0.58%)
Jul 02, 2012 33.87 34.17 33.87 34.13 6,279 +0.49(+1.46%)
Jun 29, 2012 33.50 33.64 33.50 33.64 4,793 -0.48(-1.39%)
Jun 28, 2012 34.05 34.11 34.05 34.11 4,289 +0.44(+1.29%)
Jun 27, 2012 33.67 33.69 33.67 33.67 6,721 +0.05(+0.15%)
Jun 26, 2012 33.53 33.67 33.53 33.62 8,325 -0.15(-0.46%)
Jun 25, 2012 33.76 33.78 33.76 33.78 13,371 +0.43(+1.29%)
Jun 22, 2012 33.37 33.43 33.35 33.35 756 -0.37(-1.10%)
Jun 21, 2012 33.78 33.83 33.72 33.72 1,766 +0.26(+0.78%)
Jun 20, 2012 33.36 33.60 33.29 33.46 12,720 -0.59(-1.73%)
Jun 18, 2012 34.01 34.05 34.05 34.05 1,513 -0.02(-0.06%)
Jun 15, 2012 34.12 34.15 34.02 34.07 40,412 +0.41(+1.21%)
Jun 14, 2012 33.63 33.66 33.60 33.66 5,045 -0.27(-0.81%)
Jun 13, 2012 33.52 33.93 33.52 33.93 3,532 +0.55(+1.65%)
Jun 12, 2012 33.65 33.65 33.38 33.38 3,279 -0.52(-1.53%)
Jun 11, 2012 33.41 33.92 33.41 33.90 6,776 +0.27(+0.80%)
Jun 08, 2012 34.01 34.01 33.63 33.63 21,462 +0.13(+0.39%)
Jun 07, 2012 33.55 33.55 33.43 33.50 7,732 +0.10(+0.31%)
Jun 06, 2012 33.83 33.83 33.38 33.40 18,924 -0.67(-1.98%)
Jun 05, 2012 34.15 34.15 34.02 34.07 807 -0.27(-0.79%)
Jun 04, 2012 34.37 34.41 34.31 34.34 9,355 -0.57(-1.63%)
Jun 01, 2012 34.61 34.94 34.61 34.91 15,889 +0.78(+2.28%)
May 31, 2012 34.15 34.33 34.01 34.13 42,557 +0.45(+1.34%)
May 30, 2012 33.38 33.69 33.38 33.68 3,133 +0.94(+2.86%)
May 29, 2012 32.97 32.97 32.73 32.75 2,775 +0.16(+0.49%)
May 25, 2012 32.59 32.59 32.59 32.59 305 +0.00(+0.00%)
May 24, 2012 32.69 32.69 32.59 32.59 1,892 -0.15(-0.47%)
May 23, 2012 32.78 32.94 32.74 32.74 9,609 +0.26(+0.81%)
May 22, 2012 32.44 32.48 32.33 32.48 20,234 -0.22(-0.67%)
May 21, 2012 32.78 32.78 32.70 32.70 8,325 -0.27(-0.83%)
May 18, 2012 32.80 32.97 32.80 32.97 17,711 +0.02(+0.07%)
May 17, 2012 32.81 32.95 32.81 32.95 1,766 +0.32(+1.00%)
May 16, 2012 32.36 32.66 32.36 32.62 41,388 -0.01(-0.02%)
May 15, 2012 32.53 32.63 32.52 32.63 1,009 +0.15(+0.46%)
May 14, 2012 32.58 32.59 32.48 32.48 819 +0.38(+1.17%)
May 11, 2012 32.10 32.11 32.10 32.11 1,576 +0.39(+1.24%)
May 10, 2012 31.70 31.74 31.70 31.71 5,399 -0.28(-0.87%)
May 09, 2012 32.15 32.15 31.99 31.99 504 +0.04(+0.12%)
May 08, 2012 31.95 31.95 31.95 31.95 2,871 +0.33(+1.04%)
May 07, 2012 31.71 31.71 31.62 31.62 1,766 +0.33(+1.06%)
May 03, 2012 31.27 31.29 31.29 31.29 30,779 +0.00(+0.00%)
May 02, 2012 31.29 31.29 31.29 31.29 2,270 +0.17(+0.55%)
May 01, 2012 31.44 31.44 31.12 31.12 3,784 -0.22(-0.70%)
Apr 30, 2012 31.35 31.39 31.30 31.34 14,433 +0.13(+0.41%)
Apr 27, 2012 31.11 31.21 31.11 31.21 2,734 +0.12(+0.38%)
Apr 26, 2012 31.13 31.13 31.04 31.09 1,029 +0.30(+0.98%)
Apr 25, 2012 30.73 30.85 30.68 30.79 4,644 -0.15(-0.47%)
Apr 24, 2012 31.06 31.06 30.94 30.94 3,607 -0.21(-0.66%)
Apr 23, 2012 31.28 31.28 31.13 31.14 10,091 +0.22(+0.70%)
Apr 20, 2012 30.79 30.93 30.77 30.92 5,575 -0.08(-0.27%)
Apr 19, 2012 31.02 31.02 30.98 31.01 3,784 +0.15(+0.50%)
Apr 18, 2012 30.85 30.85 30.85 30.85 1,261 +0.16(+0.52%)
Apr 17, 2012 30.63 30.70 30.63 30.69 1,261 -0.17(-0.56%)
Apr 16, 2012 30.82 31.04 30.77 30.87 5,343 +0.17(+0.56%)
Apr 13, 2012 30.79 30.79 30.69 30.69 18,644 +0.40(+1.31%)
Apr 12, 2012 30.56 30.56 30.30 30.30 1,009 -0.21(-0.69%)
Apr 11, 2012 30.44 30.51 30.37 30.51 3,784 -0.24(-0.77%)
Apr 10, 2012 30.44 30.84 30.44 30.75 10,621 +0.39(+1.29%)
Apr 09, 2012 30.46 30.53 30.33 30.35 6,244 +0.92(+3.13%)
Apr 05, 2012 29.43 29.43 29.30 29.43 30,325 +0.75(+2.61%)
Apr 03, 2012 29.49 28.68 28.68 28.68 12,110 -0.63(-2.16%)
Apr 02, 2012 29.32 29.32 29.32 29.32 391 +0.25(+0.87%)
Mar 30, 2012 29.47 29.55 29.06 29.07 3,113 -0.41(-1.39%)
Mar 29, 2012 29.51 29.56 29.41 29.47 6,100 +0.26(+0.88%)
Mar 28, 2012 29.17 29.45 29.17 29.22 3,279 -0.00(-0.01%)
Mar 27, 2012 29.23 29.23 29.20 29.22 1,009 +0.38(+1.32%)
Mar 26, 2012 28.66 28.93 28.61 28.84 4,932 -0.16(-0.56%)
Mar 23, 2012 28.93 29.00 28.93 29.00 504 +0.34(+1.18%)
Mar 22, 2012 28.82 28.82 28.64 28.66 3,360 +0.17(+0.61%)
Mar 21, 2012 28.32 28.56 28.32 28.49 1,972 +0.37(+1.31%)
Mar 20, 2012 28.22 28.22 28.04 28.12 10,510 +0.00(+0.01%)
Mar 19, 2012 28.34 28.34 28.11 28.12 756 -0.42(-1.47%)
Mar 16, 2012 28.30 28.59 28.30 28.54 5,772 -0.10(-0.35%)
Mar 15, 2012 28.69 28.76 28.53 28.64 6,771 -0.04(-0.14%)
Mar 14, 2012 28.89 28.89 28.63 28.68 16,553 -0.96(-3.22%)
Mar 13, 2012 30.08 30.08 29.63 29.63 27,096 -0.63(-2.07%)
Mar 12, 2012 30.49 30.49 30.26 30.26 16,903 -0.11(-0.38%)
Mar 09, 2012 30.29 30.37 30.21 30.37 16,689 -0.01(-0.04%)
Mar 08, 2012 30.61 30.64 30.39 30.39 18,606 -0.30(-0.97%)
Mar 07, 2012 30.72 30.81 30.68 30.68 39,368 -0.13(-0.41%)
Mar 06, 2012 30.84 30.92 30.81 30.81 21,180 +0.35(+1.15%)
Mar 05, 2012 30.58 30.64 30.46 30.46 22,454 -0.16(-0.51%)
Mar 02, 2012 30.45 30.62 30.45 30.62 2,308 +0.35(+1.16%)
Mar 01, 2012 30.14 30.27 30.04 30.27 21,071 -0.34(-1.11%)
Feb 29, 2012 30.91 30.92 30.48 30.61 54,886 -0.31(-1.01%)
Feb 28, 2012 31.10 31.13 30.92 30.92 8,671 -0.02(-0.08%)
Feb 27, 2012 31.01 31.01 30.94 30.94 7,076 +0.37(+1.22%)
Feb 24, 2012 30.60 30.62 30.57 30.57 4,019 +0.06(+0.18%)
Feb 23, 2012 30.34 30.58 30.23 30.52 4,478 +0.11(+0.38%)
Feb 22, 2012 30.21 30.46 30.18 30.40 11,045 +0.32(+1.08%)
Feb 21, 2012 30.17 30.18 29.93 30.08 22,481 -0.35(-1.16%)
Feb 17, 2012 30.24 30.43 30.22 30.43 6,244 -0.04(-0.13%)
Feb 16, 2012 30.69 30.77 30.47 30.47 113,757 -0.42(-1.37%)
Feb 15, 2012 31.01 31.01 30.86 30.89 1,208 +0.08(+0.26%)
Feb 14, 2012 30.75 30.95 30.75 30.81 5,838 +0.17(+0.54%)
Feb 13, 2012 30.73 30.75 30.65 30.65 832 -0.05(-0.16%)
Feb 10, 2012 30.58 30.78 30.55 30.69 22,701 +0.46(+1.53%)
Feb 09, 2012 30.26 30.26 30.12 30.23 61,484 -0.15(-0.51%)
Feb 08, 2012 30.42 30.42 30.39 30.39 1,763 -0.01(-0.03%)
Feb 07, 2012 30.63 30.63 30.36 30.39 16,724 -0.58(-1.87%)
Feb 06, 2012 30.74 30.97 30.74 30.97 9,415 +0.23(+0.76%)
Feb 03, 2012 30.79 30.79 30.64 30.74 6,988 -0.70(-2.22%)
Feb 02, 2012 31.35 31.46 31.32 31.44 4,215 +0.06(+0.18%)
Feb 01, 2012 31.40 31.43 31.31 31.38 6,062 -0.29(-0.90%)
Jan 31, 2012 31.25 31.67 31.25 31.67 8,411 +0.38(+1.22%)
Jan 30, 2012 31.39 31.45 31.28 31.28 5,043 +0.32(+1.02%)
Jan 27, 2012 30.78 31.00 30.78 30.97 14,305 +0.30(+0.98%)
Jan 26, 2012 30.58 30.69 30.58 30.67 9,453 +0.48(+1.58%)
Jan 25, 2012 29.77 30.72 29.77 30.19 48,869 +0.42(+1.41%)
Jan 24, 2012 29.67 29.80 29.56 29.77 5,361 +0.08(+0.27%)
Jan 23, 2012 29.57 29.70 29.55 29.69 7,568 -0.24(-0.79%)
Jan 20, 2012 30.10 30.15 29.90 29.93 39,383 -0.28(-0.93%)
Jan 19, 2012 30.25 30.26 30.21 30.21 5,906 -0.56(-1.83%)
Jan 18, 2012 31.05 31.05 30.72 30.77 4,079 -0.32(-1.02%)
Jan 17, 2012 30.98 31.09 30.94 31.09 15,977 +0.12(+0.38%)
Jan 13, 2012 31.01 31.15 30.96 30.97 16,896 +0.38(+1.26%)
Jan 12, 2012 30.64 30.64 30.46 30.59 5,724 -0.11(-0.37%)
Jan 11, 2012 30.50 30.71 30.48 30.70 14,161 +0.48(+1.59%)
Jan 10, 2012 30.18 30.36 30.18 30.22 9,463 -0.15(-0.48%)
Jan 09, 2012 30.50 30.59 30.37 30.37 16,648 +0.03(+0.10%)
Jan 06, 2012 30.30 30.42 30.29 30.34 14,628 +0.29(+0.98%)
Jan 05, 2012 30.26 30.26 30.02 30.04 5,474 -0.01(-0.03%)
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.