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

Ipath US Treasury 10 Yr Bear ETN (NQ: DTYS )

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 (%)
May 29, 2015 20.00 20.25 19.82 20.08 45,888 -0.11(-0.54%)
May 28, 2015 20.35 20.45 20.07 20.19 182,120 -0.15(-0.74%)
May 27, 2015 20.64 20.72 20.29 20.34 13,822 +0.01(+0.05%)
May 26, 2015 21.00 21.05 20.29 20.33 27,836 -0.60(-2.87%)
May 22, 2015 20.88 20.93 20.93 20.93 33,800 +0.34(+1.68%)
May 21, 2015 20.74 20.88 20.54 20.59 17,659 -0.65(-3.06%)
May 20, 2015 21.28 21.40 21.03 21.23 12,723 -0.41(-1.87%)
May 19, 2015 21.70 21.75 21.13 21.64 12,431 +0.70(+3.34%)
May 18, 2015 20.64 21.04 20.64 20.94 8,626 +0.76(+3.78%)
May 15, 2015 20.72 20.72 20.07 20.18 82,202 -0.78(-3.73%)
May 14, 2015 21.28 21.28 20.86 20.96 51,224 -0.58(-2.69%)
May 13, 2015 20.91 21.59 20.88 21.54 36,586 +0.12(+0.56%)
May 12, 2015 21.76 21.87 21.25 21.42 66,570 -0.12(-0.56%)
May 11, 2015 20.75 21.66 20.75 21.54 49,116 +1.19(+5.85%)
May 08, 2015 20.03 20.49 20.00 20.35 38,474 -0.64(-3.05%)
May 07, 2015 21.19 21.22 20.86 20.99 39,971 -0.36(-1.71%)
May 06, 2015 20.97 21.58 20.97 21.35 47,451 +0.54(+2.62%)
May 05, 2015 20.55 21.18 20.55 20.81 95,707 +0.24(+1.17%)
May 04, 2015 20.29 20.67 20.25 20.57 41,102 +0.09(+0.42%)
May 01, 2015 20.12 20.55 20.02 20.48 62,939 +0.80(+4.07%)
Apr 30, 2015 20.22 20.43 19.64 19.68 209,993 +0.00(+0.01%)
Apr 29, 2015 19.76 20.01 19.54 19.68 56,787 +0.49(+2.55%)
Apr 28, 2015 18.92 19.19 18.68 19.19 42,301 +0.66(+3.56%)
Apr 27, 2015 18.57 18.78 18.43 18.53 51,032 +0.11(+0.60%)
Apr 24, 2015 18.61 18.61 18.38 18.42 33,301 -0.50(-2.64%)
Apr 23, 2015 19.19 19.19 18.73 18.92 44,308 -0.36(-1.87%)
Apr 22, 2015 18.67 19.28 18.67 19.28 47,062 +0.76(+4.10%)
Apr 21, 2015 18.40 18.59 18.36 18.52 20,255 +0.19(+1.04%)
Apr 20, 2015 18.15 18.37 18.04 18.33 13,014 +0.24(+1.33%)
Apr 17, 2015 18.37 18.37 17.90 18.09 29,704 -0.04(-0.22%)
Apr 16, 2015 18.30 18.64 18.04 18.13 25,849 -0.25(-1.34%)
Apr 15, 2015 18.28 18.41 18.18 18.38 21,455 -0.14(-0.78%)
Apr 14, 2015 18.24 18.56 18.08 18.52 47,072 -0.42(-2.22%)
Apr 13, 2015 19.02 19.12 18.92 18.94 16,295 -0.21(-1.10%)
Apr 10, 2015 18.85 19.23 18.83 19.15 27,942 +0.02(+0.11%)
Apr 09, 2015 18.75 19.23 18.73 19.13 43,301 +0.65(+3.54%)
Apr 08, 2015 18.55 18.79 18.47 18.48 79,001 +0.02(+0.09%)
Apr 07, 2015 18.66 18.77 18.38 18.46 53,455 +0.01(+0.05%)
Apr 06, 2015 17.93 18.50 17.90 18.45 62,558 -0.39(-2.07%)
Apr 02, 2015 18.48 18.84 18.84 18.84 105,600 +0.34(+1.87%)
Apr 01, 2015 18.68 18.71 18.33 18.50 108,687 -0.60(-3.12%)
Mar 31, 2015 19.43 19.48 19.09 19.09 35,162 -0.37(-1.88%)
Mar 30, 2015 19.39 19.49 19.28 19.46 52,996 -0.01(-0.07%)
Mar 27, 2015 19.61 19.61 19.35 19.47 32,457 -0.50(-2.48%)
Mar 26, 2015 19.49 19.97 19.48 19.97 76,812 +0.75(+3.88%)
Mar 25, 2015 18.68 19.25 18.68 19.22 69,023 +0.47(+2.51%)
Mar 24, 2015 19.12 19.25 18.75 18.75 48,879 -0.44(-2.29%)
Mar 23, 2015 19.18 19.39 19.14 19.19 28,631 -0.17(-0.88%)
Mar 20, 2015 19.52 19.57 19.34 19.36 165,670 -0.62(-3.10%)
Mar 19, 2015 19.58 20.11 19.45 19.98 214,324 +0.72(+3.74%)
Mar 18, 2015 20.53 20.76 19.10 19.26 95,225 -1.59(-7.64%)
Mar 17, 2015 20.85 20.93 20.77 20.85 26,645 -0.37(-1.73%)
Mar 16, 2015 20.99 21.22 20.70 21.22 84,836 -0.33(-1.53%)
Mar 13, 2015 21.50 21.83 21.19 21.55 282,962 +0.21(+0.98%)
Mar 12, 2015 20.95 21.50 20.95 21.34 30,395 -0.10(-0.47%)
Mar 11, 2015 21.72 21.83 21.40 21.44 92,750 -0.19(-0.89%)
Mar 10, 2015 21.63 21.85 21.45 21.63 84,410 -0.64(-2.90%)
Mar 09, 2015 22.37 22.48 22.22 22.28 41,524 -0.52(-2.29%)
Mar 06, 2015 22.51 22.85 22.42 22.80 131,720 +1.38(+6.44%)
Mar 05, 2015 21.54 21.80 21.31 21.42 48,121 -0.21(-0.97%)
Mar 04, 2015 21.45 21.75 21.45 21.63 88,614 -0.08(-0.37%)
Mar 03, 2015 21.46 21.79 21.28 21.71 61,416 +0.25(+1.17%)
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.