IPATH US TREASURY 10-YEAR BEAR $26.00

up +0.12


20/5/2013 11:20 AM  |  NYSEARCA : DTYS  |  Industries :
Type:

DTYS historical data

Date Open High Low Close Volume
5/17/2013 25.42 25.90 25.40 25.89 89
5/16/2013 25.16 25.24 25.12 25.24 110
5/15/2013 25.80 26.13 25.69 25.90 89
5/14/2013 25.58 26.17 25.55 26.17 233
5/13/2013 25.71 25.80 25.68 25.78 72
5/10/2013 25.11 25.79 25.11 25.54 249
5/9/2013 24.76 24.85 24.50 24.85 141
5/8/2013 24.84 24.85 24.66 24.78 71
5/7/2013 24.94 25.00 24.86 24.96 78
5/6/2013 24.64 24.89 24.64 24.82 76
5/3/2013 24.27 24.76 24.27 24.66 110
5/2/2013 23.69 23.73 23.60 23.65 100
5/1/2013 23.73 23.76 23.55 23.66 187
4/30/2013 23.75 24.01 23.57 23.98 116
4/29/2013 23.86 23.95 23.83 23.90 76
4/26/2013 24.10 24.12 23.90 23.96 119
4/25/2013 24.56 24.56 24.46 24.46 35
4/24/2013 24.40 24.40 24.26 24.34 231
4/23/2013 24.21 24.44 23.94 24.44 6810
4/22/2013 24.27 24.41 24.27 24.39 43
4/19/2013 24.44 24.56 24.44 24.44 70
4/18/2013 24.31 24.39 24.30 24.30 110
4/17/2013 24.61 24.61 24.20 24.39 109
4/16/2013 24.67 24.69 24.55 24.61 76
4/15/2013 24.49 24.56 24.39 24.39 79
4/12/2013 24.57 24.76 24.47 24.52 139
4/11/2013 25.09 25.18 25.01 25.12 107
4/10/2013 25.00 25.23 25.00 25.23 160
4/9/2013 24.54 24.76 24.54 24.72 223
4/8/2013 24.53 24.82 24.38 24.79 95
4/5/2013 24.35 24.47 24.16 24.47 279
4/4/2013 25.05 25.05 24.70 24.76 275
4/3/2013 25.50 25.50 25.14 25.23 162
4/2/2013 25.82 25.87 25.77 25.83 222
4/1/2013 25.83 25.83 25.41 25.55 403
3/28/2013 25.62 25.86 25.52 25.86 147
3/27/2013 25.62 25.66 25.40 25.60 524
3/26/2013 26.55 26.55 26.08 26.15 174
3/25/2013 26.53 26.57 26.14 26.24 106
3/22/2013 26.44 26.56 26.31 26.39 57
3/21/2013 26.36 26.53 26.36 26.48 1049
3/20/2013 26.68 26.70 26.44 26.70 5292
3/19/2013 26.51 26.51 26.11 26.35 229
3/18/2013 26.72 26.83 26.65 26.70 113
3/15/2013 27.50 27.50 27.12 27.15 277
3/14/2013 28.12 28.12 27.57 27.63 58
3/13/2013 27.84 27.92 27.67 27.69 195
3/12/2013 27.71 27.73 27.57 27.65 169
3/11/2013 27.80 28.02 27.80 28.02 95
3/8/2013 28.14 28.14 27.86 27.99 950
3/7/2013 27.07 27.40 27.07 27.37 109
3/6/2013 26.81 26.81 26.64 26.74 88
3/5/2013 26.40 26.52 26.36 26.37 146
3/4/2013 26.11 26.25 26.04 26.20 120
3/1/2013 25.98 26.09 25.93 26.03 311
2/28/2013 26.32 26.48 26.30 26.31 138
2/27/2013 26.08 27.19 26.08 27.19 138
2/26/2013 26.35 26.47 26.17 26.45 108
2/25/2013 27.67 27.67 26.36 26.36 205
2/22/2013 27.43 27.43 27.31 27.36 152
2/21/2013 27.47 27.54 27.24 27.54 63
2/20/2013 28.08 28.08 27.83 27.83 164
2/19/2013 27.70 28.10 27.70 28.10 53
2/15/2013 27.94 28.10 27.89 27.89 89
2/14/2013 28.15 28.20 27.78 27.79 120
2/13/2013 28.38 28.42 28.18 28.36 158
2/12/2013 27.91 27.98 27.78 27.90 124
2/11/2013 27.66 27.68 27.56 27.63 46
2/8/2013 27.81 27.85 27.55 27.55 1736
2/7/2013 27.70 27.70 27.40 27.57 179
2/6/2013 27.86 27.94 27.69 27.71 176
2/5/2013 28.17 28.27 28.12 28.14 86
2/4/2013 28.15 28.15 27.64 27.81 284
2/1/2013 27.57 28.55 27.36 28.48 146
1/31/2013 27.81 28.27 27.81 28.17 158
1/30/2013 28.40 28.49 28.19 28.19 102
1/29/2013 28.16 28.37 28.00 28.28 117
1/28/2013 28.45 28.45 28.19 28.19 487
1/25/2013 27.61 28.06 27.61 28.02 163
1/24/2013 27.16 27.16 26.97 27.08 63
1/23/2013 26.85 26.89 26.81 26.89 42
1/22/2013 27.30 27.31 26.87 26.90 147
1/18/2013 27.21 27.21 26.99 27.10 234
1/17/2013 27.35 27.52 27.26 27.39 12694
1/16/2013 26.86 26.92 26.80 26.80 944
1/15/2013 26.86 27.01 26.80 27.01 203
1/14/2013 27.12 27.25 27.12 27.22 81
1/11/2013 27.93 27.93 27.25 27.31 187
1/10/2013 27.62 27.73 27.47 27.66 319
1/9/2013 27.24 27.45 27.18 27.31 167
1/8/2013 27.55 27.55 27.39 27.41 612
1/7/2013 27.78 27.87 27.70 27.71 173
1/4/2013 27.93 28.02 27.13 27.79 288
1/3/2013 27.11 27.81 27.11 27.81 192
1/2/2013 27.02 27.19 27.02 27.17 221
12/31/2012 26.00 26.85 26.00 26.75 158
12/28/2012 26.10 26.16 25.88 26.12 291
12/27/2012 26.59 26.59 26.06 26.31 102
12/26/2012 26.74 26.74 26.55 26.57 106
12/24/2012 26.82 26.93 26.79 26.79 96
Marketplace
Trading Center