20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.87	19.39	18.64	19.32	1,450,363	+0.11(+0.59%)
Apr 29, 2015	19.23	19.51	18.98	19.20	1,883,584	-0.72(-3.62%)
Apr 28, 2015	20.33	20.59	19.91	19.93	752,595	-0.86(-4.11%)
Apr 27, 2015	20.77	20.98	20.45	20.78	545,354	-0.02(-0.09%)
Apr 24, 2015	20.58	20.96	20.57	20.80	864,397	+0.40(+1.95%)
Apr 23, 2015	20.20	20.66	20.12	20.40	831,771	+0.26(+1.31%)
Apr 22, 2015	20.99	21.04	20.07	20.14	1,467,613	-1.00(-4.72%)
Apr 21, 2015	21.40	21.44	21.05	21.14	358,635	-0.29(-1.33%)
Apr 20, 2015	21.75	21.76	21.25	21.42	558,252	-0.57(-2.59%)
Apr 17, 2015	21.15	22.11	21.13	21.99	723,408	+0.73(+3.45%)
Apr 16, 2015	21.72	21.72	21.00	21.26	508,760	-0.33(-1.53%)
Apr 15, 2015	21.82	21.91	21.44	21.59	462,888	-0.04(-0.20%)
Apr 14, 2015	21.93	22.18	21.52	21.63	620,941	+0.44(+2.09%)
Apr 13, 2015	21.06	21.28	21.00	21.19	392,226	+0.10(+0.47%)
Apr 10, 2015	21.44	21.46	21.07	21.09	802,572	+0.08(+0.37%)
Apr 09, 2015	21.76	21.76	20.87	21.01	1,200,549	-0.83(-3.78%)
Apr 08, 2015	21.83	21.97	21.31	21.84	890,219	+0.00(+0.00%)
Apr 07, 2015	21.42	21.90	21.24	21.84	735,901	+0.52(+2.44%)
Apr 06, 2015	22.04	22.04	21.17	21.32	1,214,174	-0.37(-1.69%)
Apr 02, 2015	22.31	21.69	21.69	21.69	3,098,976	-0.71(-3.18%)
Apr 01, 2015	22.02	22.56	21.98	22.40	1,540,880	+0.86(+4.01%)
Mar 31, 2015	21.32	21.66	21.16	21.54	1,326,761	+0.14(+0.66%)
Mar 30, 2015	21.65	21.68	21.26	21.39	752,233	-0.30(-1.38%)
Mar 27, 2015	21.21	21.74	21.21	21.69	1,120,323	+0.72(+3.43%)
Mar 26, 2015	21.72	21.78	20.81	20.98	1,577,303	-1.00(-4.55%)
Mar 25, 2015	22.63	22.63	21.95	21.98	968,637	-0.57(-2.54%)
Mar 24, 2015	22.15	22.55	21.98	22.55	967,116	+0.61(+2.80%)
Mar 23, 2015	22.09	22.10	21.73	21.93	955,951	-0.06(-0.27%)
Mar 20, 2015	21.87	22.07	21.81	21.99	867,581	+0.33(+1.51%)
Mar 19, 2015	21.86	22.05	21.37	21.67	1,504,396	-0.31(-1.40%)
Mar 18, 2015	21.24	22.00	20.58	21.98	1,583,405	+1.20(+5.76%)
Mar 17, 2015	20.61	20.83	20.45	20.78	660,088	+0.51(+2.49%)
Mar 16, 2015	20.28	20.37	19.96	20.27	649,872	+0.56(+2.85%)
Mar 13, 2015	19.73	20.11	19.60	19.71	786,429	-0.19(-0.95%)
Mar 12, 2015	20.38	20.40	19.72	19.90	1,289,920	-0.05(-0.23%)
Mar 11, 2015	19.47	20.04	19.47	19.95	871,337	+0.44(+2.24%)
Mar 10, 2015	19.36	19.58	19.28	19.51	868,877	+0.72(+3.85%)
Mar 09, 2015	18.79	18.86	18.54	18.78	968,813	+0.51(+2.78%)
Mar 06, 2015	18.80	18.87	18.02	18.28	1,647,594	-1.32(-6.71%)
Mar 05, 2015	19.65	19.84	19.38	19.59	857,474	-0.12(-0.61%)
Mar 04, 2015	19.86	19.60	19.54	19.71	1,023,195	+0.11(+0.56%)
Mar 03, 2015	19.83	20.05	19.60	19.60	1,067,978	-0.23(-1.14%)
Mar 02, 2015	20.88	20.91	19.80	19.83	1,598,935	-1.17(-5.55%)
Feb 27, 2015	20.76	21.05	20.41	21.00	1,130,350	+0.50(+2.45%)
Feb 26, 2015	21.12	21.34	20.48	20.49	1,684,982	-0.88(-4.11%)
Feb 25, 2015	21.00	21.45	20.82	21.37	1,139,429	+0.27(+1.29%)
Feb 24, 2015	20.12	21.15	19.91	21.10	1,537,454	+0.84(+4.13%)
Feb 23, 2015	19.94	20.38	19.92	20.26	1,136,620	+0.62(+3.15%)
Feb 20, 2015	19.86	20.31	19.39	19.64	1,611,035	+0.16(+0.84%)
Feb 19, 2015	19.76	20.05	19.46	19.48	1,137,899	-0.34(-1.74%)
Feb 18, 2015	19.76	20.19	19.60	19.83	1,342,269	+0.32(+1.62%)
Feb 17, 2015	20.21	20.30	19.36	19.51	2,038,105	-0.91(-4.45%)
Feb 13, 2015	21.08	20.42	20.42	20.42	4,328,336	-0.65(-3.10%)
Feb 12, 2015	21.16	21.59	21.05	21.07	778,104	-0.20(-0.96%)
Feb 11, 2015	21.13	21.43	20.83	21.28	733,237	+0.09(+0.43%)
Feb 10, 2015	21.39	21.54	21.06	21.19	692,079	-0.53(-2.44%)
Feb 09, 2015	22.31	22.35	21.70	21.72	1,486,062	-0.12(-0.54%)
Feb 06, 2015	22.39	22.52	21.60	21.83	1,705,552	-1.23(-5.34%)
Feb 05, 2015	23.41	23.48	22.94	23.07	961,577	-0.73(-3.08%)
Feb 04, 2015	23.12	23.89	22.94	23.80	1,390,226	+0.10(+0.40%)
Feb 03, 2015	24.29	24.34	23.58	23.70	1,620,648	-1.62(-6.39%)

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.