7-10 Year Treasury Bull 3X Direxion ETF (NY: TYD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.43	18.51	18.43	18.49	4,099	+0.13(+0.71%)
Mar 30, 2010	18.24	18.36	18.20	18.36	7,707	+0.04(+0.22%)
Mar 29, 2010	18.37	18.37	18.28	18.32	9,839	-0.06(-0.30%)
Mar 26, 2010	18.38	18.38	18.37	18.37	2,926	+0.12(+0.65%)
Mar 25, 2010	18.33	19.03	18.12	18.25	22,201	-0.22(-1.18%)
Mar 24, 2010	18.85	19.36	18.45	18.47	6,837	-0.68(-3.54%)
Mar 23, 2010	19.18	19.18	19.14	19.15	4,036	-0.17(-0.88%)
Mar 22, 2010	19.34	19.34	19.31	19.32	8,234	+0.15(+0.77%)
Mar 19, 2010	19.18	19.18	19.14	19.17	1,513	-0.10(-0.51%)
Mar 18, 2010	19.39	19.39	19.27	19.27	756	-0.14(-0.74%)
Mar 17, 2010	19.39	19.41	19.35	19.41	6,811	+0.08(+0.43%)
Mar 16, 2010	19.19	19.36	19.19	19.33	13,623	+0.27(+1.39%)
Mar 15, 2010	19.11	19.11	19.07	19.07	16,103	+0.01(+0.04%)
Mar 12, 2010	18.85	19.06	18.85	19.06	5,108	+0.10(+0.50%)
Mar 11, 2010	19.03	19.03	18.96	18.96	19,194	-0.04(-0.23%)
Mar 10, 2010	18.96	19.01	18.96	19.01	2,101	-0.02(-0.10%)
Mar 09, 2010	19.16	19.16	19.03	19.03	10,848	+0.01(+0.06%)
Mar 08, 2010	18.98	19.04	18.98	19.01	15,647	-0.13(-0.68%)
Mar 05, 2010	19.14	19.15	19.12	19.14	49,901	-0.36(-1.85%)
Mar 04, 2010	19.55	19.55	19.50	19.50	756	+0.07(+0.35%)
Mar 03, 2010	19.42	19.44	19.42	19.44	1,766	-0.04(-0.21%)
Mar 02, 2010	19.35	19.49	19.35	19.48	30,704	+0.01(+0.06%)
Mar 01, 2010	19.44	19.56	19.38	19.47	218,880	+0.02(+0.08%)
Feb 26, 2010	19.42	19.61	19.42	19.45	17,794	+0.14(+0.70%)
Feb 25, 2010	19.39	19.39	19.26	19.31	24,053	+0.27(+1.42%)
Feb 24, 2010	19.22	19.22	19.04	19.04	16,621	-0.05(-0.28%)
Feb 23, 2010	18.66	19.11	18.66	19.10	23,084	+0.51(+2.75%)
Feb 22, 2010	18.68	18.68	18.59	18.59	8,522	-0.10(-0.55%)
Feb 19, 2010	18.60	18.69	18.47	18.69	14,020	+0.12(+0.62%)
Feb 18, 2010	18.76	18.78	18.53	18.57	14,078	-0.25(-1.33%)
Feb 17, 2010	19.03	19.04	18.76	18.82	51,634	-0.38(-1.96%)
Feb 16, 2010	19.02	19.20	19.02	19.20	756	+0.15(+0.81%)
Feb 12, 2010	19.12	19.05	19.05	19.05	17,660	+0.13(+0.69%)
Feb 11, 2010	19.00	19.00	18.78	18.91	6,766	-0.08(-0.44%)
Feb 10, 2010	19.30	19.31	18.99	19.00	35,422	-0.25(-1.28%)
Feb 09, 2010	19.41	19.52	19.24	19.24	27,444	-0.30(-1.54%)
Feb 08, 2010	19.56	19.56	19.50	19.54	14,779	-0.09(-0.46%)
Feb 05, 2010	19.40	19.72	19.35	19.64	30,527	+0.15(+0.79%)
Feb 04, 2010	19.21	19.48	19.21	19.48	42,874	+0.50(+2.65%)
Feb 03, 2010	19.09	19.09	18.93	18.98	18,543	-0.29(-1.52%)
Feb 02, 2010	19.24	19.28	19.21	19.27	16,966	+0.10(+0.54%)
Feb 01, 2010	19.14	19.20	19.12	19.17	284,928	-0.16(-0.80%)
Jan 29, 2010	19.11	19.32	19.11	19.32	31,536	+0.23(+1.19%)
Jan 28, 2010	19.15	19.15	19.07	19.10	7,851	-0.11(-0.56%)
Jan 27, 2010	19.47	19.51	19.14	19.20	50,373	-0.08(-0.41%)
Jan 26, 2010	19.48	19.49	19.22	19.28	14,206	+0.05(+0.25%)
Jan 25, 2010	19.26	19.31	19.22	19.24	12,445	-0.15(-0.78%)
Jan 22, 2010	19.31	19.39	19.28	19.39	26,147	+0.04(+0.21%)
Jan 21, 2010	19.06	19.40	19.06	19.35	29,624	+0.25(+1.29%)
Jan 20, 2010	19.13	19.14	19.10	19.10	4,919	+0.20(+1.07%)
Jan 19, 2010	18.90	18.91	18.82	18.90	15,965	-0.11(-0.56%)
Jan 15, 2010	19.04	19.01	19.01	19.01	78,715	+0.28(+1.50%)
Jan 14, 2010	18.61	18.83	18.61	18.72	6,811	+0.21(+1.16%)
Jan 13, 2010	18.67	18.75	18.48	18.51	11,595	-0.31(-1.64%)
Jan 12, 2010	18.78	18.82	18.68	18.82	12,639	+0.51(+2.79%)
Jan 11, 2010	18.40	18.40	18.27	18.31	6,095	-0.05(-0.26%)
Jan 08, 2010	18.38	18.38	18.22	18.36	79,725	+0.06(+0.35%)
Jan 07, 2010	18.28	18.39	18.22	18.29	38,918	+0.01(+0.07%)
Jan 06, 2010	18.50	18.50	18.28	18.28	26,536	-0.27(-1.45%)
Jan 05, 2010	18.54	18.62	18.54	18.55	24,785	+0.25(+1.39%)

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.