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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	37.43	37.67	37.22	37.22	11,865	-0.15(-0.40%)
Mar 30, 2015	37.60	37.60	37.37	37.37	614	-0.04(-0.11%)
Mar 27, 2015	37.50	37.77	37.34	37.41	17,664	+0.03(+0.08%)
Mar 26, 2015	37.54	37.54	37.38	37.38	387	-0.37(-0.99%)
Mar 25, 2015	38.03	38.03	37.75	37.75	4,932	-0.29(-0.75%)
Mar 24, 2015	37.79	38.03	37.77	38.03	7,500	+0.09(+0.23%)
Mar 23, 2015	37.84	37.95	37.74	37.95	5,145	+0.18(+0.48%)
Mar 20, 2015	37.47	37.77	37.28	37.77	5,126	+0.56(+1.51%)
Mar 19, 2015	37.88	37.88	37.20	37.20	1,691	-0.07(-0.18%)
Mar 18, 2015	37.18	37.28	37.05	37.27	1,275	+0.77(+2.12%)
Mar 17, 2015	36.62	36.62	36.47	36.50	901	+0.35(+0.96%)
Mar 16, 2015	36.47	37.48	36.15	36.15	1,242	+0.37(+1.03%)
Mar 13, 2015	35.78	35.78	35.78	35.78	877	-0.27(-0.76%)
Mar 12, 2015	36.27	36.28	36.05	36.05	12,657	+0.09(+0.24%)
Mar 11, 2015	35.79	35.97	35.79	35.97	990	-0.10(-0.26%)
Mar 10, 2015	35.51	36.08	35.51	36.06	21,467	+0.86(+2.45%)
Mar 09, 2015	35.09	35.20	34.90	35.20	9,954	+0.34(+0.98%)
Mar 06, 2015	35.15	35.15	34.69	34.86	7,841	-1.01(-2.83%)
Mar 05, 2015	35.89	35.93	35.53	35.87	10,082	+0.22(+0.63%)
Mar 04, 2015	35.65	35.65	35.65	35.65	233	-0.14(-0.40%)
Mar 03, 2015	35.79	35.79	35.79	35.79	1,694	-0.20(-0.55%)
Mar 02, 2015	36.81	36.81	35.99	35.99	19,328	-0.44(-1.22%)
Feb 27, 2015	36.91	37.05	36.24	36.43	16,925	-0.26(-0.71%)
Feb 26, 2015	36.90	36.90	36.70	36.70	2,118	-0.24(-0.64%)
Feb 25, 2015	37.06	37.27	36.78	36.93	16,454	+0.77(+2.13%)
Feb 24, 2015	36.36	36.94	35.86	36.16	13,678	+0.41(+1.15%)
Feb 20, 2015	36.18	36.37	35.75	35.75	209	-0.29(-0.81%)
Feb 19, 2015	36.26	36.26	36.05	36.05	1,575	+0.38(+1.07%)
Feb 18, 2015	35.69	35.71	35.66	35.66	2,459	-0.01(-0.02%)
Feb 17, 2015	35.76	35.76	35.67	35.67	1,998	-0.96(-2.62%)
Feb 13, 2015	36.66	36.63	36.63	36.63	11,100	-0.06(-0.17%)
Feb 12, 2015	36.86	36.86	36.67	36.70	13,015	+0.13(+0.35%)
Feb 11, 2015	36.57	36.57	36.57	36.57	317	-0.32(-0.86%)
Feb 10, 2015	36.94	37.03	36.78	36.89	6,496	-0.37(-1.00%)
Feb 09, 2015	37.49	37.49	37.26	37.26	2,876	+0.14(+0.38%)
Feb 06, 2015	38.07	38.07	37.12	37.12	5,290	-1.49(-3.86%)
Feb 05, 2015	38.50	38.70	38.43	38.61	2,704	+0.02(+0.06%)
Feb 04, 2015	38.33	38.58	38.33	38.58	257	-0.16(-0.41%)
Feb 03, 2015	38.74	38.74	38.74	38.74	936	-1.01(-2.55%)
Feb 02, 2015	39.65	39.91	39.37	39.76	25,778	+0.30(+0.76%)
Jan 30, 2015	39.56	41.19	39.40	39.45	8,711	+0.65(+1.68%)
Jan 29, 2015	38.92	38.92	38.80	38.80	1,426	-0.54(-1.37%)
Jan 28, 2015	39.24	39.39	39.24	39.34	938	+0.98(+2.54%)
Jan 27, 2015	38.66	39.02	38.37	38.37	2,406	+0.00(+0.00%)
Jan 26, 2015	38.49	38.49	38.36	38.37	2,834	+0.12(+0.31%)
Jan 23, 2015	38.49	38.57	38.25	38.25	2,553	+0.20(+0.53%)
Jan 22, 2015	37.77	38.11	37.53	38.05	12,647	-0.30(-0.78%)
Jan 21, 2015	38.53	38.53	37.95	38.34	1,766	-0.27(-0.71%)
Jan 20, 2015	38.24	38.74	38.24	38.62	1,967	+0.27(+0.69%)
Jan 16, 2015	39.02	39.02	38.25	38.35	2,468	-0.58(-1.49%)
Jan 15, 2015	38.19	38.95	38.19	38.93	4,184	+0.75(+1.96%)
Jan 14, 2015	38.54	38.56	38.15	38.18	6,804	+0.42(+1.12%)
Jan 13, 2015	37.36	37.86	37.26	37.76	14,971	+0.40(+1.08%)
Jan 12, 2015	37.35	37.36	37.35	37.35	9,148	+0.45(+1.22%)
Jan 09, 2015	36.90	36.90	36.90	36.90	126	+0.51(+1.41%)
Jan 08, 2015	36.50	36.54	36.39	36.39	1,749	-0.28(-0.75%)
Jan 07, 2015	36.70	36.70	36.66	36.66	611	-0.63(-1.70%)
Jan 06, 2015	37.21	37.32	36.85	37.30	6,670	+0.81(+2.22%)
Jan 05, 2015	35.98	36.50	35.97	36.49	3,688	+0.72(+2.02%)
Jan 02, 2015	35.19	35.93	35.19	35.77	10,317	+0.92(+2.64%)
Dec 31, 2014	34.94	34.85	34.85	34.85	3,027	-0.34(-0.97%)
Dec 30, 2014	35.20	35.20	34.88	35.19	5,214	+1.09(+3.18%)
Dec 26, 2014	34.10	34.11	34.10	34.10	7	-0.84(-2.42%)
Dec 23, 2014	34.92	34.95	34.95	34.95	1,513	-0.33(-0.93%)
Dec 22, 2014	34.88	35.46	34.88	35.28	10,902	+0.33(+0.96%)
Dec 19, 2014	35.01	35.01	34.94	34.94	2,668	+0.05(+0.13%)
Dec 18, 2014	35.09	35.09	34.80	34.90	5,424	-0.34(-0.97%)
Dec 17, 2014	36.12	36.18	35.21	35.24	10,195	-1.01(-2.80%)
Dec 16, 2014	36.19	36.25	35.71	36.25	5,175	+0.64(+1.79%)
Dec 15, 2014	35.97	35.97	35.61	35.61	756	-0.36(-1.00%)
Dec 12, 2014	36.10	36.11	35.74	35.97	2,336	+0.96(+2.74%)
Dec 11, 2014	35.11	35.11	35.01	35.01	2,362	-0.43(-1.21%)
Dec 10, 2014	35.46	35.46	35.44	35.44	1,322	+0.48(+1.36%)
Dec 09, 2014	34.96	34.97	34.96	34.97	1,262	+0.30(+0.87%)
Dec 08, 2014	34.11	34.67	34.11	34.67	3,650	+0.58(+1.70%)
Dec 05, 2014	33.98	34.09	34.06	34.09	1,009	+0.02(+0.07%)
Dec 03, 2014	34.07	34.07	34.06	34.06	15	-0.58(-1.67%)
Dec 02, 2014	34.44	34.66	34.44	34.64	3,306	-0.16(-0.46%)
Dec 01, 2014	35.09	35.39	34.80	34.80	4,904	+4.76(+15.83%)
Nov 26, 2014	35.08	35.08	30.04	30.04	16	-4.38(-12.71%)
Nov 25, 2014	34.43	34.45	34.41	34.42	4,932	+0.11(+0.32%)
Nov 24, 2014	33.76	34.31	33.76	34.31	1,030	+0.54(+1.60%)
Nov 20, 2014	33.93	33.77	33.77	33.77	1,766	-0.21(-0.63%)
Nov 18, 2014	33.92	33.98	33.98	33.98	22,580	+0.59(+1.76%)
Nov 14, 2014	33.40	33.40	33.40	33.40	126	+0.09(+0.26%)
Nov 12, 2014	33.31	33.31	33.31	33.31	10	-0.35(-1.04%)
Nov 10, 2014	33.66	33.66	33.66	33.66	3,405	-0.50(-1.46%)
Nov 07, 2014	34.16	34.16	34.16	34.16	326	+0.47(+1.39%)
Nov 05, 2014	33.69	33.69	33.69	33.69	162	+0.25(+0.76%)
Nov 03, 2014	33.45	33.68	33.43	33.44	54	-0.23(-0.68%)
Oct 31, 2014	33.77	33.77	33.67	33.67	403	-0.13(-0.40%)
Oct 30, 2014	33.98	34.04	33.80	33.80	1,679	-0.23(-0.67%)
Oct 28, 2014	34.03	34.03	34.03	34.03	27	-0.26(-0.75%)
Oct 27, 2014	34.12	34.76	34.76	34.29	3,693	-0.47(-1.35%)
Oct 22, 2014	34.36	34.76	34.76	34.76	504	-0.48(-1.37%)
Oct 17, 2014	35.00	35.26	34.41	35.24	18	+0.19(+0.54%)
Oct 16, 2014	35.30	35.64	35.03	35.05	3,438	-0.59(-1.67%)
Oct 15, 2014	32.93	36.73	32.93	35.64	7,721	+0.73(+2.09%)
Oct 14, 2014	34.68	34.91	34.45	34.91	13,179	+0.23(+0.66%)
Oct 13, 2014	34.38	34.61	34.38	34.68	4,435	+0.53(+1.56%)
Oct 10, 2014	33.94	34.15	33.94	34.15	1,990	+0.20(+0.60%)
Oct 09, 2014	33.95	33.95	33.95	33.95	262	-0.02(-0.06%)
Oct 08, 2014	33.69	33.97	33.69	33.97	783	+0.33(+0.99%)
Oct 07, 2014	33.37	33.69	33.28	33.64	3,510	+0.52(+1.57%)
Oct 06, 2014	32.77	33.12	32.76	33.12	5,187	+0.38(+1.15%)
Oct 03, 2014	32.74	32.74	32.74	32.74	331	-0.11(-0.33%)
Oct 02, 2014	33.09	33.09	32.85	32.85	772	-0.28(-0.84%)
Oct 01, 2014	32.66	33.13	32.66	33.13	8,560	+0.85(+2.65%)
Sep 30, 2014	32.51	32.51	32.27	32.27	668	-0.21(-0.65%)
Sep 29, 2014	32.54	32.55	32.48	32.48	4,743	+0.27(+0.85%)
Sep 26, 2014	32.21	32.21	32.09	32.21	1,258	+0.00(+0.01%)
Sep 25, 2014	32.21	32.21	32.21	32.21	466	+0.16(+0.51%)
Sep 24, 2014	32.06	32.07	31.99	32.04	3,842	-0.02(-0.05%)
Sep 23, 2014	31.95	32.15	31.95	32.06	2,920	+0.56(+1.77%)
Sep 22, 2014	31.50	31.50	31.50	31.50	50	+0.00(+0.00%)
Sep 18, 2014	31.50	31.50	31.50	31.50	252	-0.52(-1.61%)
Sep 17, 2014	32.02	32.02	32.02	32.02	220	+0.24(+0.75%)
Sep 16, 2014	31.78	31.78	31.78	31.78	669	-0.02(-0.07%)
Sep 15, 2014	31.71	31.80	31.71	31.80	1,367	+0.01(+0.02%)
Sep 12, 2014	31.79	31.80	31.79	31.80	315	-0.35(-1.09%)
Sep 11, 2014	32.15	32.15	32.15	32.15	252	-1.15(-3.45%)
Sep 10, 2014	33.29	33.29	33.29	33.29	97	+0.00(+0.00%)
Sep 09, 2014	33.29	33.29	33.29	33.29	51	+0.00(+0.00%)
Sep 08, 2014	33.29	33.29	33.29	33.29	0	+0.52(+1.60%)
Sep 05, 2014	32.87	32.87	32.76	32.77	2,722	+0.07(+0.22%)
Sep 04, 2014	32.70	32.70	32.70	32.70	127	-0.12(-0.36%)
Sep 03, 2014	32.82	32.82	32.82	32.82	1,049	-0.05(-0.14%)
Sep 02, 2014	32.86	32.87	32.86	32.87	610	-0.51(-1.52%)
Aug 29, 2014	33.37	33.37	33.37	33.37	1,261	+0.08(+0.24%)
Aug 28, 2014	33.29	33.29	33.29	33.29	34	+0.00(+0.00%)
Aug 27, 2014	33.29	33.29	33.29	33.29	406	+0.23(+0.70%)
Aug 26, 2014	33.06	33.06	33.06	33.06	87	+0.00(+0.00%)
Aug 25, 2014	33.06	33.06	33.06	33.06	859	+0.16(+0.48%)
Aug 22, 2014	32.91	33.09	33.09	32.91	451	-0.18(-0.55%)
Aug 21, 2014	32.99	33.10	32.89	33.09	1,773	+0.20(+0.60%)
Aug 20, 2014	32.87	32.89	32.87	32.89	1,098	-0.25(-0.77%)
Aug 18, 2014	33.25	33.14	33.14	33.14	1,766	-0.35(-1.05%)
Aug 15, 2014	33.20	33.50	33.20	33.50	355	+0.62(+1.89%)
Aug 14, 2014	33.00	33.00	32.87	32.87	1,711	-0.10(-0.29%)
Aug 13, 2014	32.97	32.97	32.97	32.97	196	+0.32(+0.98%)
Aug 12, 2014	32.65	32.65	32.65	32.65	305	-0.14(-0.44%)
Aug 11, 2014	32.87	32.87	32.80	32.80	2,005	-0.22(-0.67%)
Aug 08, 2014	33.08	33.08	33.02	33.02	280	+0.63(+1.93%)
Aug 07, 2014	32.39	32.39	32.39	32.39	56	+0.00(+0.00%)
Aug 06, 2014	32.39	32.39	32.39	32.39	375	-0.01(-0.02%)
Aug 05, 2014	32.40	32.40	32.40	32.40	12	+0.00(+0.00%)
Aug 04, 2014	32.43	32.49	32.40	32.40	3,168	+0.17(+0.52%)
Aug 01, 2014	31.95	32.24	31.95	32.23	2,326	+0.08(+0.26%)
Jul 31, 2014	32.15	32.15	32.15	32.15	184	+0.00(+0.00%)
Jul 30, 2014	32.15	32.15	32.15	32.15	68	+0.00(+0.00%)
Jul 29, 2014	32.15	32.15	32.15	32.15	16	-0.00(-0.00%)
Jul 28, 2014	32.22	32.22	32.15	32.15	2,410	-0.25(-0.78%)
Jul 23, 2014	32.40	32.40	32.40	32.40	3,464	+0.02(+0.07%)
Jul 22, 2014	32.32	32.37	32.30	32.37	2,135	+0.18(+0.57%)
Jul 17, 2014	32.19	32.19	32.19	32.19	1,513	+0.30(+0.94%)
Jul 16, 2014	31.89	31.89	31.89	31.89	3,272	+0.02(+0.05%)
Jul 15, 2014	31.96	32.05	31.88	31.88	741	-0.05(-0.15%)
Jul 14, 2014	31.92	31.92	31.92	31.92	2,447	-0.18(-0.56%)
Jul 11, 2014	32.11	32.11	32.06	32.11	726	+0.04(+0.12%)
Jul 10, 2014	32.07	32.17	32.07	32.07	11,808	+0.28(+0.87%)
Jul 09, 2014	31.79	31.79	31.79	31.79	417	+0.16(+0.51%)
Jul 08, 2014	31.63	31.63	31.63	31.63	2,693	+0.25(+0.78%)
Jul 07, 2014	31.38	31.38	31.38	31.38	315	+0.29(+0.92%)
Jul 03, 2014	31.10	31.10	31.10	31.10	504	-0.14(-0.44%)
Jul 02, 2014	31.49	31.49	31.23	31.23	1,147	-0.46(-1.45%)
Jul 01, 2014	31.88	31.88	31.68	31.69	2,290	-0.27(-0.84%)
Jun 30, 2014	32.03	32.03	31.93	31.96	765	-0.02(-0.05%)
Jun 27, 2014	32.14	32.14	31.92	31.98	17,654	+0.00(+0.00%)
Jun 26, 2014	31.95	32.01	31.91	31.98	12,892	+0.25(+0.77%)
Jun 25, 2014	31.86	31.87	31.73	31.73	4,378	+0.23(+0.73%)
Jun 24, 2014	31.39	31.52	31.32	31.50	1,766	+0.29(+0.91%)
Jun 23, 2014	31.44	31.44	31.20	31.22	2,613	+0.05(+0.15%)
Jun 20, 2014	31.15	31.19	31.11	31.17	2,202	+0.23(+0.74%)
Jun 17, 2014	30.94	30.94	30.94	30.94	1,261	-0.43(-1.36%)
Jun 16, 2014	31.44	31.44	31.27	31.37	1,536	-0.01(-0.03%)
Jun 13, 2014	31.38	31.38	31.38	31.38	1,064	-0.06(-0.18%)
Jun 12, 2014	31.43	31.43	31.42	31.43	1,552	+0.48(+1.54%)
Jun 11, 2014	30.96	30.96	30.96	30.96	83	+0.00(+0.00%)
Jun 10, 2014	30.97	30.97	30.95	30.96	5,627	-0.42(-1.34%)
Jun 05, 2014	31.38	31.38	31.38	31.38	0	+0.14(+0.46%)
Jun 04, 2014	31.34	31.38	31.23	31.23	946	-0.23(-0.73%)
Jun 03, 2014	31.46	31.46	31.46	31.46	362	-0.30(-0.95%)
Jun 02, 2014	31.92	32.06	31.76	31.76	6,582	-0.43(-1.33%)
May 30, 2014	32.34	32.34	32.15	32.19	1,583	-0.32(-0.98%)
May 29, 2014	32.64	32.72	32.51	32.51	5,333	+0.65(+2.04%)
May 28, 2014	31.86	31.86	31.86	31.86	365	+0.00(+0.00%)
May 27, 2014	31.79	31.86	31.79	31.86	1,129	+0.09(+0.30%)
May 23, 2014	31.89	31.76	31.76	31.76	2,270	+0.07(+0.23%)
May 22, 2014	31.69	31.69	31.69	31.69	126	-0.03(-0.10%)
May 21, 2014	31.72	31.73	31.69	31.72	4,224	-0.13(-0.42%)
May 20, 2014	31.86	31.86	31.86	31.86	180	+0.18(+0.58%)
May 19, 2014	31.99	31.99	31.68	31.68	1,078	-0.16(-0.50%)
May 16, 2014	31.83	31.88	31.80	31.84	4,777	-0.18(-0.57%)
May 15, 2014	31.87	32.03	31.87	32.02	5,402	+0.51(+1.62%)
May 14, 2014	31.53	31.53	31.51	31.51	1,223	+0.73(+2.36%)
May 13, 2014	30.78	30.78	30.78	30.78	65	+0.00(+0.00%)
May 12, 2014	30.87	30.87	30.70	30.78	2,744	-0.37(-1.20%)
May 09, 2014	31.17	31.19	31.11	31.15	7,329	-0.12(-0.37%)
May 08, 2014	31.23	31.36	31.22	31.27	13,922	+0.28(+0.91%)
May 06, 2014	30.82	30.99	30.99	30.99	3,532	+0.18(+0.58%)
May 05, 2014	31.16	31.16	30.78	30.81	6,231	-0.26(-0.83%)
May 02, 2014	30.61	31.07	30.61	31.07	2,525	+0.23(+0.75%)
May 01, 2014	30.47	30.84	30.47	30.84	5,521	+0.63(+2.10%)
Apr 29, 2014	30.18	30.20	30.20	30.20	2,649	-0.26(-0.86%)
Apr 28, 2014	30.46	30.46	30.46	30.46	128	+0.00(+0.00%)
Apr 25, 2014	30.53	30.60	30.46	30.46	4,283	+0.24(+0.79%)
Apr 24, 2014	30.23	30.23	30.23	30.23	736	-0.11(-0.37%)
Apr 23, 2014	30.30	30.35	30.29	30.34	1,798	+0.30(+1.00%)
Apr 22, 2014	30.00	30.04	29.98	30.04	7,628	-0.15(-0.50%)
Apr 21, 2014	30.23	30.23	30.19	30.19	2,544	+0.15(+0.50%)
Apr 17, 2014	30.71	30.04	30.04	30.04	3,784	-0.55(-1.81%)
Apr 16, 2014	30.60	30.60	30.59	30.59	388	-0.12(-0.39%)
Apr 15, 2014	30.63	30.93	30.63	30.71	8,532	-0.07(-0.23%)
Apr 14, 2014	30.65	30.78	30.64	30.78	5,907	-0.03(-0.10%)
Apr 11, 2014	30.91	30.91	29.34	30.81	6,659	-0.02(-0.05%)
Apr 10, 2014	30.34	30.83	30.34	30.83	2,955	+0.54(+1.78%)
Apr 09, 2014	30.14	30.38	30.05	30.29	2,270	-0.06(-0.21%)
Apr 08, 2014	30.09	30.35	30.09	30.35	2,183	+0.15(+0.50%)
Apr 07, 2014	30.16	30.25	30.16	30.20	6,587	+0.18(+0.61%)
Apr 04, 2014	29.74	30.02	29.74	30.02	4,886	+0.48(+1.64%)
Apr 03, 2014	29.42	29.54	29.42	29.54	970	+0.13(+0.43%)
Apr 02, 2014	29.41	29.41	29.41	29.41	158	-0.41(-1.38%)

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.