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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	21.05	21.05	20.75	20.76	90,762	-0.17(-0.80%)
Mar 30, 2011	20.73	20.94	20.73	20.92	10,596	+0.20(+0.96%)
Mar 29, 2011	20.97	20.97	20.65	20.73	123,699	-0.20(-0.93%)
Mar 28, 2011	20.78	20.92	20.77	20.92	32,515	+0.01(+0.06%)
Mar 25, 2011	21.15	21.18	20.87	20.91	42,536	-0.16(-0.76%)
Mar 24, 2011	21.21	21.25	21.07	21.07	86,905	-0.32(-1.50%)
Mar 23, 2011	21.65	21.65	21.32	21.39	22,668	-0.08(-0.39%)
Mar 22, 2011	21.32	21.47	21.31	21.47	36,365	-0.42(-1.94%)
Mar 21, 2011	21.93	21.97	21.89	21.89	89,544	-0.29(-1.29%)
Mar 18, 2011	22.08	22.24	22.07	22.18	20,385	-0.10(-0.44%)
Mar 17, 2011	22.29	22.31	22.08	22.28	58,365	-0.21(-0.93%)
Mar 16, 2011	22.24	22.76	22.22	22.49	204,837	+0.55(+2.53%)
Mar 15, 2011	22.12	22.12	21.89	21.93	149,522	+0.25(+1.15%)
Mar 14, 2011	21.75	21.85	21.68	21.68	148,157	+0.14(+0.66%)
Mar 11, 2011	21.68	21.68	21.48	21.54	25,986	-0.11(-0.53%)
Mar 10, 2011	21.35	21.67	21.26	21.66	106,783	+0.53(+2.49%)
Mar 09, 2011	20.93	21.25	20.90	21.13	136,188	+0.33(+1.60%)
Mar 08, 2011	20.90	20.95	20.79	20.80	54,876	-0.13(-0.64%)
Mar 07, 2011	20.79	21.14	20.79	20.93	38,252	-0.13(-0.62%)
Mar 04, 2011	20.87	21.10	20.87	21.06	29,932	+0.41(+2.00%)
Mar 03, 2011	20.86	20.86	20.63	20.65	54,583	-0.44(-2.10%)
Mar 02, 2011	21.30	21.35	21.09	21.09	16,272	-0.29(-1.35%)
Mar 01, 2011	21.05	21.41	21.02	21.38	81,617	+0.04(+0.20%)
Feb 28, 2011	21.37	21.38	21.34	21.34	17,912	-0.00(-0.02%)
Feb 25, 2011	21.22	21.34	21.22	21.34	6,938	+0.18(+0.85%)
Feb 24, 2011	21.20	21.25	21.09	21.16	21,154	+0.18(+0.84%)
Feb 23, 2011	21.16	21.25	20.95	20.99	48,793	-0.14(-0.68%)
Feb 22, 2011	20.75	21.14	20.75	21.13	169,440	+0.59(+2.86%)
Feb 18, 2011	20.45	20.54	20.45	20.54	27,500	-0.02(-0.08%)
Feb 17, 2011	20.55	20.65	20.49	20.56	38,891	+0.22(+1.07%)
Feb 16, 2011	20.31	20.50	20.31	20.34	20,183	+0.03(+0.14%)
Feb 15, 2011	20.28	20.34	20.26	20.31	38,429	+0.00(+0.02%)
Feb 14, 2011	20.25	20.36	20.25	20.31	80,643	+0.03(+0.14%)
Feb 11, 2011	20.25	20.41	20.19	20.28	85,489	+0.27(+1.35%)
Feb 10, 2011	20.16	20.21	19.96	20.01	82,094	-0.15(-0.73%)
Feb 09, 2011	19.99	20.27	19.86	20.16	248,588	+0.30(+1.52%)
Feb 08, 2011	20.23	20.27	19.82	19.86	91,247	-0.39(-1.92%)
Feb 07, 2011	20.10	20.25	20.08	20.25	116,681	-0.03(-0.16%)
Feb 04, 2011	20.52	20.57	20.18	20.28	81,112	-0.39(-1.90%)
Feb 03, 2011	20.76	20.89	20.66	20.67	146,868	-0.35(-1.66%)
Feb 02, 2011	21.31	21.31	20.92	21.02	244,813	-0.17(-0.79%)
Feb 01, 2011	21.25	21.32	21.12	21.19	56,185	-0.28(-1.31%)
Jan 31, 2011	21.65	21.74	21.40	21.47	9,990	-0.24(-1.10%)
Jan 28, 2011	21.30	21.77	21.30	21.70	185,585	+0.31(+1.46%)
Jan 27, 2011	21.17	21.42	21.09	21.39	70,150	+0.21(+0.99%)
Jan 26, 2011	21.37	21.39	21.12	21.18	65,558	-0.42(-1.93%)
Jan 25, 2011	21.30	21.71	21.20	21.60	105,963	+0.36(+1.72%)
Jan 24, 2011	21.24	21.34	21.22	21.23	106,465	+0.01(+0.06%)
Jan 21, 2011	20.98	21.22	20.92	21.22	31,221	+0.17(+0.79%)
Jan 20, 2011	21.29	21.29	20.88	21.05	61,226	-0.47(-2.17%)
Jan 19, 2011	21.36	21.58	21.34	21.52	66,630	+0.15(+0.72%)
Jan 18, 2011	21.41	21.44	21.18	21.37	54,861	-0.17(-0.77%)
Jan 14, 2011	21.84	21.90	21.52	21.53	85,093	-0.15(-0.71%)
Jan 13, 2011	21.28	21.69	21.26	21.69	159,929	+0.38(+1.80%)
Jan 12, 2011	21.19	21.40	21.08	21.30	164,117	-0.16(-0.74%)
Jan 11, 2011	21.59	21.59	21.31	21.46	44,658	-0.24(-1.10%)
Jan 10, 2011	21.63	21.70	21.49	21.70	37,718	+0.20(+0.94%)
Jan 07, 2011	21.15	21.62	21.13	21.50	84,876	+0.48(+2.28%)
Jan 06, 2011	20.93	21.13	20.84	21.02	16,840	+0.24(+1.16%)
Jan 05, 2011	20.99	21.05	20.65	20.78	43,899	-0.68(-3.16%)
Jan 04, 2011	21.41	21.54	21.28	21.46	72,882	+0.12(+0.58%)

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.