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%)
Jan 04, 2010	18.31	18.36	18.19	18.30	6,143	-0.05(-0.26%)
Dec 31, 2009	18.08	18.34	18.34	18.34	62,064	-0.08(-0.45%)
Dec 30, 2009	18.40	18.43	18.32	18.43	8,986	+0.11(+0.58%)
Dec 29, 2009	18.23	18.33	18.15	18.32	29,770	+0.15(+0.85%)
Dec 28, 2009	18.32	18.32	18.17	18.17	7,568	-0.21(-1.12%)
Dec 24, 2009	18.53	18.53	18.37	18.37	5,754	-0.21(-1.15%)
Dec 23, 2009	18.77	18.78	18.56	18.59	8,325	-0.04(-0.19%)
Dec 22, 2009	18.63	18.65	18.54	18.62	34,816	-0.40(-2.10%)
Dec 21, 2009	19.35	19.35	18.97	19.02	55,643	-0.67(-3.38%)
Dec 18, 2009	19.86	19.89	19.68	19.69	18,165	-0.29(-1.47%)
Dec 17, 2009	19.74	19.98	19.74	19.98	17,150	+0.56(+2.90%)
Dec 16, 2009	19.56	19.67	19.41	19.42	38,222	-0.06(-0.29%)
Dec 15, 2009	19.42	19.47	19.36	19.47	4,722	-0.16(-0.83%)
Dec 14, 2009	19.75	19.75	19.63	19.64	44,529	-0.04(-0.22%)
Dec 11, 2009	19.77	19.77	19.50	19.68	51,720	-0.27(-1.33%)
Dec 10, 2009	20.02	20.02	19.88	19.94	12,884	-0.27(-1.31%)
Dec 09, 2009	20.49	20.49	20.19	20.21	7,568	-0.19(-0.91%)
Dec 08, 2009	20.57	20.63	20.37	20.40	15,909	+0.20(+0.99%)
Dec 07, 2009	20.11	20.20	20.11	20.20	1,009	+0.21(+1.05%)
Dec 04, 2009	19.94	20.05	19.85	19.99	8,956	-0.53(-2.57%)
Dec 03, 2009	20.38	20.54	20.38	20.52	39,357	-0.29(-1.41%)
Dec 02, 2009	20.92	21.04	20.80	20.81	13,119	-0.13(-0.62%)
Dec 01, 2009	21.20	21.20	20.94	20.94	24,263	-0.50(-2.31%)
Nov 30, 2009	21.21	21.44	21.21	21.44	19,300	+0.10(+0.45%)
Nov 27, 2009	21.36	21.38	21.21	21.34	69,691	+0.31(+1.45%)
Nov 25, 2009	20.68	21.04	20.68	21.03	29,518	+0.25(+1.20%)
Nov 24, 2009	20.61	20.79	20.59	20.79	46,296	+0.31(+1.51%)
Nov 23, 2009	20.31	20.52	20.31	20.48	31,789	-0.05(-0.25%)
Nov 20, 2009	20.47	20.53	20.45	20.53	8,325	-0.00(-0.02%)
Nov 19, 2009	20.63	20.66	20.53	20.53	1,998	-0.06(-0.29%)
Nov 18, 2009	20.51	20.60	20.51	20.59	5,045	-0.09(-0.44%)
Nov 17, 2009	20.51	20.71	20.47	20.68	24,724	+0.08(+0.37%)
Nov 16, 2009	20.39	20.68	20.35	20.61	38,853	+0.47(+2.32%)
Nov 13, 2009	20.18	20.18	20.12	20.14	8,325	+0.02(+0.10%)
Nov 12, 2009	20.03	20.12	19.82	20.12	20,128	+0.00(+0.02%)
Nov 11, 2009	20.12	20.21	20.12	20.12	3,279	+0.18(+0.89%)
Nov 10, 2009	20.07	20.07	19.89	19.94	24,220	+0.01(+0.06%)
Nov 09, 2009	19.90	19.93	19.90	19.93	4,233	+0.11(+0.56%)
Nov 06, 2009	19.77	19.82	19.62	19.81	18,417	+0.17(+0.85%)
Nov 05, 2009	19.62	19.65	19.62	19.65	1,639	-0.10(-0.52%)
Nov 04, 2009	19.79	19.81	19.54	19.75	27,626	-0.21(-1.03%)
Nov 03, 2009	20.22	20.22	19.88	19.96	10,586	-0.23(-1.16%)
Nov 02, 2009	20.39	20.39	20.19	20.19	28,186	-0.12(-0.61%)
Oct 30, 2009	20.12	20.33	20.10	20.31	14,128	+0.44(+2.19%)
Oct 29, 2009	20.02	20.02	19.68	19.88	36,961	-0.36(-1.80%)
Oct 28, 2009	20.21	20.34	20.21	20.24	28,761	+0.23(+1.15%)
Oct 27, 2009	19.73	20.02	19.68	20.01	33,191	+0.52(+2.68%)
Oct 26, 2009	19.74	19.74	19.49	19.49	29,293	-0.38(-1.93%)
Oct 23, 2009	19.98	19.98	19.84	19.87	31,637	-0.34(-1.66%)
Oct 22, 2009	20.14	20.25	20.14	20.21	2,775	-0.20(-1.00%)
Oct 21, 2009	20.33	20.41	20.21	20.41	10,624	-0.20(-0.98%)
Oct 20, 2009	20.63	20.63	20.61	20.61	11,832	+0.25(+1.21%)
Oct 19, 2009	20.27	20.37	20.21	20.37	1,513	+0.12(+0.61%)
Oct 16, 2009	20.13	20.25	20.04	20.25	24,724	+0.27(+1.33%)
Oct 15, 2009	19.93	20.22	19.93	19.98	20,183	-0.19(-0.92%)
Oct 14, 2009	20.21	20.43	20.12	20.17	40,589	-0.48(-2.34%)
Oct 13, 2009	20.71	20.75	20.56	20.65	17,206	+0.14(+0.68%)
Oct 12, 2009	20.53	20.58	20.46	20.51	3,115	+0.16(+0.80%)
Oct 09, 2009	20.87	20.87	20.25	20.35	48,496	-0.72(-3.41%)
Oct 08, 2009	21.42	21.48	20.99	21.07	43,742	-0.31(-1.45%)
Oct 07, 2009	21.19	21.42	21.19	21.38	25,749	+0.40(+1.91%)
Oct 06, 2009	21.05	21.05	20.94	20.98	9,920	-0.19(-0.90%)
Oct 05, 2009	21.39	21.39	21.17	21.17	43,672	+0.04(+0.21%)
Oct 02, 2009	21.60	21.60	21.11	21.12	42,688	-0.15(-0.73%)
Oct 01, 2009	21.00	21.36	21.00	21.28	22,143	+0.56(+2.70%)
Sep 30, 2009	20.87	20.87	20.72	20.72	6,559	-0.02(-0.10%)
Sep 29, 2009	20.58	20.82	20.56	20.74	34,624	-0.06(-0.29%)
Sep 28, 2009	20.65	20.80	20.59	20.80	10,450	+0.19(+0.92%)
Sep 25, 2009	20.43	20.64	20.20	20.61	60,502	+0.28(+1.37%)
Sep 24, 2009	20.21	20.42	20.06	20.33	65,344	+0.19(+0.94%)
Sep 23, 2009	20.02	20.20	19.97	20.14	4,036	+0.14(+0.71%)
Sep 22, 2009	19.83	20.00	19.77	20.00	77,454	+0.05(+0.26%)
Sep 21, 2009	20.09	20.18	19.88	19.94	45,160	+0.02(+0.08%)
Sep 18, 2009	20.12	20.22	19.89	19.93	28,887	-0.42(-2.05%)
Sep 17, 2009	20.02	20.35	19.92	20.35	27,500	+0.36(+1.83%)
Sep 16, 2009	20.15	20.15	19.91	19.98	55,252	-0.05(-0.24%)
Sep 15, 2009	20.00	20.10	19.91	20.03	4,667	-0.17(-0.86%)
Sep 14, 2009	20.38	20.47	20.20	20.20	21,957	-0.37(-1.79%)
Sep 11, 2009	20.64	20.82	20.57	20.57	7,442	+0.10(+0.50%)
Sep 10, 2009	20.19	20.55	20.16	20.47	33,050	+0.55(+2.79%)
Sep 09, 2009	19.75	19.91	19.73	19.91	53,827	-0.00(-0.02%)
Sep 08, 2009	19.94	20.08	19.91	19.92	14,860	-0.16(-0.79%)
Sep 04, 2009	20.50	20.50	20.06	20.08	69,507	-0.49(-2.39%)
Sep 03, 2009	20.59	20.71	20.57	20.57	25,481	-0.17(-0.82%)
Sep 02, 2009	20.45	20.77	20.45	20.74	60,298	+0.34(+1.67%)
Sep 01, 2009	20.11	20.51	19.57	20.40	55,202	+0.14(+0.70%)
Aug 31, 2009	20.15	20.29	20.00	20.25	54,243	+0.19(+0.95%)
Aug 28, 2009	19.77	20.06	19.77	20.06	20,183	+0.16(+0.79%)
Aug 27, 2009	20.03	20.04	19.84	19.91	19,300	-0.18(-0.88%)
Aug 26, 2009	20.02	20.10	20.00	20.08	32,293	+0.08(+0.40%)
Aug 25, 2009	19.75	20.00	19.73	20.00	6,559	+0.18(+0.90%)
Aug 24, 2009	19.24	19.84	19.24	19.83	23,715	+0.42(+2.16%)
Aug 21, 2009	19.54	19.54	19.39	19.41	39,484	-0.68(-3.37%)
Aug 20, 2009	19.88	20.15	19.88	20.08	14,986	+0.14(+0.72%)
Aug 19, 2009	19.99	20.02	19.79	19.94	5,045	+0.27(+1.35%)
Aug 18, 2009	19.88	19.88	19.67	19.68	3,885	-0.25(-1.27%)
Aug 17, 2009	19.79	19.94	19.79	19.93	39,736	+0.46(+2.36%)
Aug 14, 2009	19.49	19.73	19.43	19.47	14,320	+0.21(+1.09%)
Aug 13, 2009	19.08	19.35	18.88	19.26	14,406	+0.46(+2.45%)
Aug 12, 2009	19.04	19.04	17.93	18.80	60,227	-0.13(-0.71%)
Aug 11, 2009	18.70	18.94	18.68	18.93	26,798	+0.44(+2.36%)
Aug 10, 2009	18.20	18.51	18.11	18.50	13,709	+0.40(+2.23%)
Aug 07, 2009	18.17	18.18	18.02	18.09	16,838	-0.48(-2.56%)
Aug 06, 2009	18.50	18.59	18.40	18.57	7,573	+0.03(+0.15%)
Aug 05, 2009	18.63	19.00	18.51	18.54	42,385	-0.38(-1.99%)
Aug 04, 2009	19.29	19.29	18.70	18.92	99,656	-0.24(-1.26%)
Aug 03, 2009	19.50	19.50	18.97	19.16	19,678	-0.71(-3.55%)
Jul 31, 2009	19.42	19.87	19.34	19.87	27,121	+0.65(+3.40%)
Jul 30, 2009	18.85	19.21	18.77	19.21	18,427	+0.29(+1.51%)
Jul 29, 2009	19.07	19.08	18.83	18.93	15,566	+0.10(+0.51%)
Jul 28, 2009	18.82	19.14	18.75	18.83	107,154	+0.13(+0.70%)
Jul 27, 2009	18.49	18.70	18.49	18.70	1,829	-0.29(-1.50%)
Jul 24, 2009	18.82	18.99	18.81	18.99	20,435	+0.13(+0.69%)
Jul 23, 2009	19.46	19.46	18.72	18.85	94,156	-0.67(-3.41%)
Jul 22, 2009	19.82	19.82	19.51	19.52	21,949	-0.39(-1.95%)
Jul 21, 2009	19.45	19.93	19.44	19.91	42,890	+0.73(+3.82%)
Jul 20, 2009	18.74	19.31	18.74	19.18	162,623	+0.17(+0.92%)
Jul 17, 2009	19.15	19.17	19.00	19.00	6,811	-0.48(-2.46%)
Jul 16, 2009	19.52	19.54	19.41	19.48	7,922	+0.34(+1.80%)
Jul 15, 2009	19.51	19.59	19.14	19.14	4,692	-0.90(-4.47%)
Jul 14, 2009	20.21	20.21	20.03	20.03	3,368	-0.43(-2.09%)
Jul 13, 2009	20.80	20.81	20.44	20.46	30,451	-0.25(-1.21%)
Jul 10, 2009	20.56	20.84	20.56	20.71	61,156	+0.43(+2.13%)
Jul 09, 2009	20.35	20.46	20.16	20.28	31,950	-0.43(-2.07%)
Jul 08, 2009	20.00	20.81	20.00	20.71	9,347	+0.74(+3.72%)
Jul 07, 2009	19.64	20.09	19.64	19.96	124,255	+0.23(+1.14%)
Jul 06, 2009	19.48	19.74	19.48	19.74	4,541	-0.00(-0.02%)
Jul 02, 2009	19.74	19.88	19.74	19.74	2,018	+0.20(+1.03%)
Jul 01, 2009	19.29	19.54	19.28	19.54	22,706	-0.19(-0.98%)
Jun 30, 2009	19.46	19.73	19.34	19.73	24,598	-0.04(-0.18%)
Jun 29, 2009	19.88	19.88	19.64	19.77	4,541	+0.15(+0.77%)
Jun 26, 2009	19.70	19.70	19.53	19.62	14,300	+0.06(+0.32%)
Jun 25, 2009	18.99	19.56	18.96	19.56	28,040	+0.76(+4.06%)
Jun 24, 2009	19.03	19.25	18.71	18.79	73,104	-0.20(-1.06%)
Jun 23, 2009	18.76	19.01	18.76	18.99	4,415	+0.22(+1.18%)
Jun 22, 2009	18.74	18.80	18.62	18.77	7,097	+0.37(+2.03%)
Jun 19, 2009	18.03	18.43	17.99	18.40	35,684	+0.30(+1.68%)
Jun 18, 2009	18.46	18.46	18.09	18.09	8,830	-0.76(-4.02%)
Jun 17, 2009	19.08	19.28	18.83	18.85	9,019	-0.17(-0.90%)
Jun 16, 2009	18.60	19.02	18.52	19.02	63,830	+0.36(+1.93%)
Jun 15, 2009	18.63	18.76	18.61	18.66	80,345	+0.34(+1.88%)
Jun 12, 2009	18.23	18.45	18.10	18.32	44,328	+0.33(+1.85%)
Jun 11, 2009	17.52	18.26	17.52	17.98	67,993	+0.34(+1.91%)
Jun 10, 2009	17.84	17.92	17.36	17.65	38,033	-0.39(-2.14%)
Jun 09, 2009	18.10	18.12	17.89	18.03	36,582	+0.31(+1.73%)
Jun 08, 2009	18.13	18.13	17.73	17.73	18,543	-0.41(-2.25%)
Jun 05, 2009	18.25	18.41	17.98	18.13	32,243	-0.52(-2.76%)
Jun 04, 2009	18.98	19.09	18.61	18.65	23,347	-0.88(-4.49%)
Jun 03, 2009	19.15	19.52	19.15	19.52	6,125	+0.44(+2.31%)
Jun 02, 2009	19.16	19.16	18.83	19.08	6,065	+0.30(+1.60%)
Jun 01, 2009	19.27	19.27	18.71	18.78	5,500	-1.20(-6.03%)
May 29, 2009	19.36	20.02	19.29	19.99	7,568	+0.97(+5.11%)
May 28, 2009	19.06	19.20	18.63	19.02	27,583	+0.29(+1.57%)
May 27, 2009	19.51	19.54	18.71	18.72	31,905	-0.84(-4.31%)
May 26, 2009	20.27	20.27	19.56	19.57	5,752	-0.61(-3.01%)
May 22, 2009	20.23	20.33	20.01	20.17	36,201	-1.33(-6.18%)
May 21, 2009	21.47	21.50	21.47	21.50	4,793	+0.11(+0.50%)
May 20, 2009	21.44	21.44	21.40	21.40	1,009	+0.26(+1.22%)
May 19, 2009	21.14	21.14	21.14	21.14	2,522	-0.30(-1.40%)
May 18, 2009	21.44	21.44	21.44	21.44	252	-0.29(-1.35%)
May 15, 2009	21.73	21.73	21.73	21.73	252	-0.02(-0.07%)
May 14, 2009	21.75	21.75	21.75	21.75	252	-0.21(-0.96%)
May 13, 2009	21.84	21.96	21.84	21.96	8,073	+0.38(+1.74%)
May 11, 2009	21.58	21.58	21.58	21.58	0	+0.71(+3.41%)
May 07, 2009	20.87	20.87	20.87	20.87	0	-0.68(-3.18%)
May 04, 2009	21.55	21.55	21.55	21.55	0	-0.19(-0.87%)
Apr 30, 2009	21.74	21.74	21.74	21.74	0	-0.18(-0.83%)
Apr 29, 2009	22.28	22.28	21.82	21.93	4,036	-0.43(-1.91%)
Apr 24, 2009	22.51	22.35	22.35	22.35	1,513	-0.55(-2.39%)
Apr 23, 2009	22.56	22.90	22.56	22.90	504	+0.15(+0.66%)
Apr 22, 2009	22.75	22.81	22.75	22.75	2,270	-0.25(-1.09%)
Apr 21, 2009	23.56	23.56	23.00	23.00	7,821	-0.19(-0.80%)
Apr 19, 2009		23.19	23.19	23.19	0	+0.00(+0.00%)

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.