Direxion Daily 7 10 Year Treasury Bear 1X Shares Historical Stock Prices

(ETF)
TYNS 
$29.02
*  
0.0501
0.17%
Get TYNS Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TYNS now


Community Rating:
View:    TYNS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 29.02 28.98 29.02 300
12/06/2016 28.98 29.02 28.98 29.02 300
12/05/2016 28.9699 28.9699 28.9699 28.9699 00
12/02/2016 28.9699 28.9699 28.9699 28.9699 00
12/01/2016 28.9699 28.9699 28.9699 28.9699 00
11/30/2016 29.0099 29.0099 28.9699 28.9699 4,200
11/29/2016 28.96 28.96 28.96 28.96 00
11/28/2016 28.96 28.96 28.96 28.96 00
11/25/2016 28.96 28.96 28.96 28.96 150
11/23/2016 28.62 28.62 28.62 28.62 00
11/22/2016 28.62 28.62 28.62 28.62 00
11/21/2016 28.62 28.62 28.62 28.62 00
11/18/2016 28.62 28.62 28.62 28.62 00
11/17/2016 28.62 28.62 28.62 28.62 00
11/16/2016 28.62 28.62 28.62 28.62 00
11/15/2016 28.62 28.62 28.62 28.62 00
11/14/2016 28.62 28.62 28.62 28.62 1,200
11/11/2016 28.14 28.14 28.14 28.14 00
11/10/2016 28.14 28.14 28.14 28.14 00
11/09/2016 28.09 28.14 28.09 28.14 315
11/08/2016 27.78 27.79 27.78 27.79 293
11/07/2016 27.79 27.79 27.79 27.79 100
11/04/2016 27.7555 27.7555 27.7555 27.7555 00
11/03/2016 27.7555 27.7555 27.7555 27.7555 500
11/02/2016 27.83 27.83 27.83 27.83 00
11/01/2016 27.83 27.83 27.83 27.83 00
10/31/2016 27.84 27.85 27.83 27.83 1,585
10/28/2016 27.7499 27.7499 27.7499 27.7499 00
10/27/2016 27.7499 27.7499 27.7499 27.7499 00
10/26/2016 27.7499 27.7499 27.7499 27.7499 300
10/25/2016 27.676 27.676 27.676 27.676 00
10/24/2016 27.676 27.676 27.676 27.676 00
10/21/2016 27.676 27.676 27.676 27.676 1,588
10/20/2016 27.6999 27.7 27.6851 27.6851 400
10/19/2016 27.67 27.69 27.67 27.69 228
10/18/2016 27.6699 27.6699 27.6699 27.6699 00
10/17/2016 27.6699 27.6699 27.6699 27.6699 00
10/14/2016 27.6699 27.6699 27.6699 27.6699 00
10/13/2016 27.6699 27.6699 27.6699 27.6699 00
10/12/2016 27.6699 27.6699 27.6699 27.6699 00
10/11/2016 27.6699 27.6699 27.6699 27.6699 00
10/10/2016 27.6699 27.6699 27.6699 27.6699 00
10/07/2016 27.6699 27.6699 27.6699 27.6699 00
10/06/2016 27.6699 27.6699 27.6699 27.6699 00
10/05/2016 27.6699 27.6699 27.6699 27.6699 00
10/04/2016 27.6699 27.6699 27.6699 27.6699 00
10/03/2016 27.6699 27.6699 27.6699 27.6699 00
09/30/2016 27.6699 27.6699 27.6699 27.6699 00
09/29/2016 27.6699 27.6699 27.6699 27.6699 00
09/28/2016 27.6699 27.6699 27.6699 27.6699 00
09/27/2016 27.6699 27.6699 27.6699 27.6699 00
09/26/2016 27.6699 27.6699 27.6699 27.6699 00
09/23/2016 27.6699 27.6699 27.6699 27.6699 00
09/22/2016 27.6699 27.6699 27.6699 27.6699 00
09/21/2016 27.6699 27.6699 27.6699 27.6699 00
09/20/2016 27.6699 27.6699 27.6699 27.6699 00
09/19/2016 27.6699 27.6699 27.6699 27.6699 100
09/16/2016 27.6795 27.6795 27.6795 27.6795 00
09/15/2016 27.6795 27.6795 27.6795 27.6795 00
09/14/2016 27.6795 27.6795 27.6795 27.6795 00
09/13/2016 27.6795 27.6795 27.6795 27.6795 00
09/12/2016 27.6899 27.6899 27.6795 27.6795 200
09/09/2016 27.515 27.515 27.515 27.515 00
09/08/2016 27.515 27.515 27.515 27.515 00
09/07/2016 27.515 27.515 27.515 27.515 00
09/06/2016 27.515 27.515 27.515 27.515 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?