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 (%)
Oct 30, 2015 18.99 19.11 18.92 18.95 7,411 -0.15(-0.81%)
Oct 29, 2015 18.71 19.20 18.71 19.10 79,844 +0.76(+4.14%)
Oct 28, 2015 17.49 18.41 17.48 18.34 84,326 +0.92(+5.31%)
Oct 27, 2015 17.45 17.51 17.23 17.42 26,331 -0.38(-2.16%)
Oct 26, 2015 17.93 17.93 17.78 17.80 9,527 -0.28(-1.55%)
Oct 23, 2015 17.94 18.15 17.93 18.08 46,884 +0.69(+3.94%)
Oct 22, 2015 17.29 17.51 17.29 17.39 5,503 -0.05(-0.26%)
Oct 21, 2015 17.65 17.65 17.36 17.44 9,648 -0.47(-2.62%)
Oct 20, 2015 17.84 17.94 17.79 17.91 35,373 +0.50(+2.89%)
Oct 19, 2015 17.35 17.80 17.35 17.41 10,810 +0.10(+0.56%)
Oct 16, 2015 17.19 17.35 17.19 17.31 5,278 +0.22(+1.29%)
Oct 15, 2015 17.03 17.22 16.97 17.09 18,186 +0.47(+2.83%)
Oct 14, 2015 16.96 17.12 16.57 16.62 82,259 -0.74(-4.26%)
Oct 13, 2015 17.48 17.85 17.36 17.36 9,789 -0.26(-1.49%)
Oct 12, 2015 17.80 17.83 17.56 17.62 23,403 -0.40(-2.22%)
Oct 09, 2015 18.08 18.15 17.95 18.02 14,252 +0.12(+0.66%)
Oct 08, 2015 17.59 18.01 17.50 17.90 90,457 +0.24(+1.35%)
Oct 07, 2015 17.61 17.76 17.52 17.67 15,048 +0.30(+1.72%)
Oct 06, 2015 17.61 17.61 17.27 17.37 9,848 -0.18(-1.04%)
Oct 05, 2015 17.15 17.58 17.15 17.55 33,554 +0.71(+4.22%)
Oct 02, 2015 16.77 17.03 16.04 16.84 185,752 -0.71(-4.05%)
Oct 01, 2015 17.52 17.63 17.35 17.55 12,424 -0.01(-0.06%)
Sep 30, 2015 17.83 17.86 17.56 17.56 49,036 +0.01(+0.06%)
Sep 29, 2015 17.90 17.96 17.45 17.55 52,106 -0.55(-3.05%)
Sep 28, 2015 18.65 18.65 18.02 18.10 29,780 -0.71(-3.76%)
Sep 25, 2015 18.98 19.05 18.70 18.81 14,953 +0.36(+1.95%)
Sep 24, 2015 18.11 18.45 18.00 18.45 37,587 -0.22(-1.18%)
Sep 23, 2015 18.72 18.83 18.56 18.67 9,775 +0.25(+1.36%)
Sep 22, 2015 18.73 18.85 18.36 18.42 51,114 -0.82(-4.26%)
Sep 21, 2015 19.10 19.42 19.06 19.24 20,924 +0.62(+3.33%)
Sep 18, 2015 18.92 19.01 18.55 18.62 24,416 -0.63(-3.27%)
Sep 17, 2015 20.42 20.46 19.25 19.25 19,223 -1.17(-5.73%)
Sep 16, 2015 20.24 20.52 20.16 20.42 7,135 +0.17(+0.84%)
Sep 15, 2015 19.44 20.31 19.44 20.25 20,592 +1.09(+5.69%)
Sep 14, 2015 19.07 19.29 18.93 19.16 5,353 -0.15(-0.78%)
Sep 11, 2015 19.45 19.45 19.14 19.31 5,222 -0.40(-2.03%)
Sep 10, 2015 19.59 19.87 19.59 19.71 12,366 +0.28(+1.44%)
Sep 09, 2015 20.04 20.09 19.28 19.43 42,104 -0.05(-0.26%)
Sep 08, 2015 19.43 19.58 19.36 19.48 21,626 +0.49(+2.58%)
Sep 04, 2015 19.31 18.99 18.99 18.99 19,600 -0.41(-2.11%)
Sep 03, 2015 19.36 19.61 19.24 19.40 18,001 -0.24(-1.22%)
Sep 02, 2015 19.71 19.73 19.45 19.64 7,138 +0.27(+1.39%)
Sep 01, 2015 19.57 19.62 19.32 19.37 21,772 -0.49(-2.49%)
Aug 31, 2015 19.10 19.87 19.10 19.86 15,203 +0.31(+1.58%)
Aug 28, 2015 19.25 19.64 18.93 19.55 7,548 -0.00(-0.01%)
Aug 27, 2015 19.64 19.87 19.21 19.56 38,087 -0.04(-0.23%)
Aug 26, 2015 19.50 19.64 18.96 19.60 52,124 +0.76(+4.03%)
Aug 25, 2015 18.62 19.15 18.62 18.84 29,488 +0.78(+4.32%)
Aug 24, 2015 17.49 18.43 17.19 18.06 129,537 -0.43(-2.30%)
Aug 21, 2015 18.74 18.86 18.34 18.49 69,082 -0.46(-2.45%)
Aug 20, 2015 19.13 19.13 18.86 18.95 39,667 -0.28(-1.46%)
Aug 19, 2015 20.34 20.37 19.14 19.23 39,844 -0.87(-4.33%)
Aug 18, 2015 20.05 20.16 19.86 20.10 44,926 +0.21(+1.06%)
Aug 17, 2015 19.71 19.89 19.64 19.89 32,797 -0.28(-1.40%)
Aug 14, 2015 20.34 20.36 19.95 20.17 51,542 +0.15(+0.76%)
Aug 13, 2015 19.92 20.15 19.65 20.02 29,640 +0.45(+2.30%)
Aug 12, 2015 19.31 19.57 18.91 19.57 76,867 -0.02(-0.10%)
Aug 11, 2015 19.70 19.71 19.31 19.59 62,415 -0.94(-4.59%)
Aug 10, 2015 20.30 20.69 20.30 20.53 13,534 +0.49(+2.46%)
Aug 07, 2015 20.26 20.26 20.01 20.04 12,056 -0.48(-2.34%)
Aug 06, 2015 20.83 20.83 20.46 20.52 14,028 -0.41(-1.96%)
Aug 05, 2015 20.77 21.13 20.77 20.93 15,655 +0.43(+2.10%)
Aug 04, 2015 19.84 20.52 19.83 20.50 18,432 +0.88(+4.49%)
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.