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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	29.77	30.00	29.77	30.00	454	+0.13(+0.43%)
Mar 28, 2014	30.20	30.20	29.86	29.87	4,077	-0.51(-1.67%)
Mar 27, 2014	30.38	30.38	30.38	30.38	1,286	+0.23(+0.78%)
Mar 26, 2014	29.85	30.14	29.85	30.14	978	+0.22(+0.73%)
Mar 25, 2014	28.99	33.28	28.99	29.93	4,225	+0.06(+0.21%)
Mar 24, 2014	29.78	29.89	29.78	29.86	774	-0.01(-0.03%)
Mar 21, 2014	29.70	29.89	29.66	29.87	2,314	+0.09(+0.29%)
Mar 20, 2014	29.78	29.78	29.78	29.78	334	+0.00(+0.00%)
Mar 19, 2014	30.44	30.44	29.78	29.78	1,673	-0.62(-2.03%)
Mar 18, 2014	30.40	30.40	30.40	30.40	170	+0.00(+0.00%)
Mar 17, 2014	30.47	30.47	30.39	30.40	4,415	-0.23(-0.76%)
Mar 14, 2014	30.63	30.63	30.63	30.63	220	+0.00(+0.00%)
Mar 13, 2014	30.59	30.65	30.59	30.63	8,021	+0.81(+2.71%)
Mar 12, 2014	29.83	29.83	29.83	29.83	209	+0.00(+0.00%)
Mar 11, 2014	29.78	29.83	29.78	29.83	2,075	+0.18(+0.60%)
Mar 10, 2014	29.65	29.65	29.65	29.65	113	+0.00(+0.00%)
Mar 07, 2014	29.57	29.65	29.57	29.65	2,048	-0.46(-1.54%)
Mar 06, 2014	29.97	30.12	29.97	30.11	1,889	-0.23(-0.75%)
Mar 05, 2014	30.34	30.34	30.34	30.34	378	-0.06(-0.18%)
Mar 04, 2014	30.45	30.45	30.39	30.39	15,784	-0.55(-1.79%)
Mar 03, 2014	30.84	30.95	30.76	30.95	9,384	+0.41(+1.35%)
Feb 28, 2014	30.46	30.54	30.31	30.54	2,240	-0.13(-0.44%)
Feb 27, 2014	30.61	30.67	30.61	30.67	1,233	+0.38(+1.26%)
Feb 26, 2014	30.31	30.42	30.29	30.29	2,313	+0.13(+0.42%)
Feb 25, 2014	30.16	30.16	30.16	30.16	483	+0.20(+0.66%)
Feb 24, 2014	29.96	29.96	29.96	29.96	505	-0.06(-0.19%)
Feb 21, 2014	30.04	30.04	30.02	30.02	590	-0.17(-0.57%)
Feb 20, 2014	30.19	30.19	30.19	30.19	50	+0.00(+0.00%)
Feb 19, 2014	30.19	30.19	30.19	30.19	160	+0.00(+0.00%)
Feb 18, 2014	30.12	30.24	30.12	30.19	1,661	+0.19(+0.62%)
Feb 14, 2014	30.01	30.01	30.01	30.01	0	+0.00(+0.00%)
Feb 13, 2014	30.00	30.01	30.00	30.01	1,972	+0.41(+1.38%)
Feb 12, 2014	29.68	29.68	29.60	29.60	591	-0.32(-1.09%)
Feb 11, 2014	30.00	30.01	29.93	29.93	5,025	-0.34(-1.13%)
Feb 10, 2014	30.27	30.27	30.27	30.27	138	+0.00(+0.00%)
Feb 07, 2014	30.04	30.32	30.04	30.27	4,141	+0.29(+0.97%)
Feb 06, 2014	29.97	29.97	29.96	29.97	4,046	-0.23(-0.76%)
Feb 05, 2014	30.23	30.23	30.20	30.20	1,176	-0.27(-0.88%)
Feb 04, 2014	30.47	30.47	30.47	30.47	990	-0.26(-0.85%)
Feb 03, 2014	30.17	30.73	30.10	30.73	8,622	+0.49(+1.62%)
Jan 31, 2014	30.27	30.27	30.24	30.24	584	+0.29(+0.95%)
Jan 30, 2014	29.86	29.96	29.86	29.96	2,724	-0.02(-0.08%)
Jan 29, 2014	29.83	29.98	29.83	29.98	4,536	+0.46(+1.57%)
Jan 27, 2014	29.52	29.52	29.52	29.52	0	-0.13(-0.44%)
Jan 24, 2014	29.75	29.75	29.65	29.65	4,358	+0.22(+0.75%)
Jan 23, 2014	29.41	29.43	29.41	29.43	958	+0.57(+1.98%)
Jan 22, 2014	28.96	28.96	28.86	28.86	1,470	-0.25(-0.84%)
Jan 21, 2014	29.10	29.10	29.10	29.10	215	+0.21(+0.74%)
Jan 17, 2014	28.89	28.89	28.89	28.89	252	+0.27(+0.94%)
Jan 16, 2014	28.62	28.62	28.62	28.62	11	+0.00(+0.00%)
Jan 15, 2014	28.62	28.62	28.62	28.62	368	-0.29(-0.99%)
Jan 14, 2014	28.97	28.97	28.86	28.90	872	-0.17(-0.60%)
Jan 13, 2014	28.97	29.08	28.97	29.08	1,001	+0.30(+1.05%)
Jan 10, 2014	28.63	28.78	28.63	28.78	649	+0.66(+2.34%)
Jan 08, 2014	28.12	28.12	28.12	28.12	1,135	-0.23(-0.81%)
Jan 07, 2014	28.34	28.35	28.34	28.35	550	+0.11(+0.39%)
Jan 06, 2014	28.28	28.28	28.21	28.24	504	+0.23(+0.82%)
Jan 03, 2014	28.01	28.01	28.01	28.01	189	+0.02(+0.06%)
Jan 02, 2014	27.88	27.99	27.88	27.99	561	+0.24(+0.88%)
Dec 31, 2013	27.94	27.75	27.75	27.75	1,261	-0.35(-1.23%)
Dec 30, 2013	28.09	28.09	28.09	28.09	264	+0.20(+0.71%)
Dec 27, 2013	27.91	27.93	27.89	27.90	2,714	-0.02(-0.06%)
Dec 26, 2013	27.96	27.97	27.91	27.91	1,044	-0.15(-0.53%)
Dec 24, 2013	28.08	28.12	28.02	28.06	6,142	-0.32(-1.13%)
Dec 23, 2013	28.50	28.50	28.38	28.38	12,083	-0.18(-0.64%)
Dec 20, 2013	28.66	28.66	28.54	28.56	1,010	+0.25(+0.87%)
Dec 19, 2013	28.39	28.39	28.32	28.32	322	-0.73(-2.51%)
Dec 18, 2013	29.23	29.23	29.05	29.05	329	+0.16(+0.55%)
Dec 17, 2013	28.86	28.89	28.86	28.89	1,677	+0.16(+0.55%)
Dec 16, 2013	28.73	28.73	28.73	28.73	378	-0.07(-0.25%)
Dec 13, 2013	28.80	28.80	28.78	28.80	930	+0.07(+0.25%)
Dec 12, 2013	28.73	28.73	28.73	28.73	271	+0.02(+0.09%)
Dec 11, 2013	28.70	28.70	28.70	28.70	18	+0.00(+0.00%)
Dec 10, 2013	28.70	28.70	28.70	28.70	88	+0.00(+0.00%)
Dec 09, 2013	28.70	28.70	28.70	28.70	126	+0.00(+0.00%)
Dec 06, 2013	28.70	28.70	28.70	28.70	126	-0.14(-0.49%)
Dec 05, 2013	28.83	28.85	28.83	28.85	252	-0.19(-0.66%)
Dec 04, 2013	29.01	29.04	29.01	29.04	504	-0.25(-0.86%)
Dec 02, 2013	29.29	29.29	29.29	29.29	0	-0.31(-1.06%)
Nov 27, 2013	29.60	29.60	29.60	29.60	252	-0.06(-0.21%)
Nov 25, 2013	29.66	29.66	29.66	29.66	126	+0.17(+0.59%)
Nov 22, 2013	29.49	29.49	29.49	29.49	1,261	+0.14(+0.49%)
Nov 20, 2013	29.68	29.35	29.35	29.35	2,649	-0.51(-1.70%)
Nov 14, 2013	29.85	29.85	29.85	29.85	126	+0.70(+2.39%)
Nov 12, 2013	29.23	29.23	29.12	29.16	769	-0.11(-0.38%)
Nov 08, 2013	29.43	29.27	29.27	29.27	1,009	-1.05(-3.48%)
Nov 07, 2013	30.19	30.32	30.19	30.32	1,570	+0.32(+1.06%)
Nov 06, 2013	30.00	30.00	30.00	30.00	497	+0.18(+0.61%)
Nov 05, 2013	29.91	29.91	29.82	29.82	504	-0.40(-1.34%)
Nov 04, 2013	30.26	30.26	30.21	30.23	1,009	+0.09(+0.29%)
Nov 01, 2013	30.14	30.14	30.14	30.14	126	-0.38(-1.25%)
Oct 31, 2013	30.58	30.58	30.49	30.52	1,513	-0.26(-0.83%)
Oct 28, 2013	30.77	30.77	30.77	30.77	2,649	-0.01(-0.03%)
Oct 25, 2013	30.79	30.84	30.78	30.78	611	+0.12(+0.39%)
Oct 24, 2013	30.73	30.73	30.66	30.66	252	-0.01(-0.03%)
Oct 22, 2013	30.50	30.67	30.67	30.67	1,639	+0.55(+1.82%)
Oct 21, 2013	30.18	30.18	30.02	30.12	5,773	-0.08(-0.27%)
Oct 18, 2013	30.28	30.28	30.18	30.20	2,522	+0.00(+0.00%)
Oct 17, 2013	30.12	30.22	30.04	30.20	96,776	+0.55(+1.87%)
Oct 16, 2013	29.09	29.65	29.05	29.65	7,051	+0.45(+1.54%)
Oct 15, 2013	29.43	29.43	29.20	29.20	2,111	-0.13(-0.45%)
Oct 14, 2013	29.33	29.33	29.33	29.33	126	+0.13(+0.46%)
Oct 10, 2013	29.20	29.20	29.20	29.20	0	-0.32(-1.07%)
Oct 09, 2013	29.68	29.68	29.51	29.51	13,750	-0.20(-0.67%)
Oct 08, 2013	29.76	29.76	29.67	29.71	794	-0.21(-0.70%)
Oct 07, 2013	29.92	29.92	29.92	29.92	252	+0.33(+1.11%)
Oct 04, 2013	29.63	29.63	29.59	29.59	504	-0.28(-0.93%)
Oct 02, 2013	29.87	29.87	29.87	29.87	630	+0.29(+0.99%)
Oct 01, 2013	29.58	29.58	29.58	29.58	677	-0.13(-0.44%)
Sep 27, 2013	29.65	29.83	29.65	29.71	5,840	+0.10(+0.33%)
Sep 26, 2013	29.63	29.63	29.47	29.61	13,857	-0.18(-0.61%)
Sep 25, 2013	29.52	29.79	29.52	29.79	4,162	+0.26(+0.88%)
Sep 24, 2013	29.25	29.55	29.25	29.53	8,131	+0.41(+1.42%)
Sep 23, 2013	29.10	29.13	29.03	29.12	4,002	+0.06(+0.22%)
Sep 20, 2013	29.05	29.05	29.05	29.05	126	+0.11(+0.39%)
Sep 19, 2013	28.98	28.98	28.94	28.94	630	-0.17(-0.58%)
Sep 18, 2013	27.94	29.25	27.94	29.11	25,980	+1.15(+4.11%)
Sep 16, 2013	28.40	27.96	27.96	27.96	2,144	+0.29(+1.03%)
Sep 13, 2013	27.67	27.67	27.67	27.67	126	-0.07(-0.26%)
Sep 12, 2013	27.75	27.75	27.75	27.75	1,822	+0.58(+2.14%)
Sep 10, 2013	27.17	27.17	27.17	27.17	2,775	-0.33(-1.22%)
Sep 09, 2013	27.68	27.68	27.50	27.50	883	+0.12(+0.43%)
Sep 06, 2013	27.66	27.66	27.38	27.38	3,022	+0.44(+1.62%)
Sep 05, 2013	26.94	26.94	26.94	26.94	252	-0.88(-3.16%)
Sep 04, 2013	27.81	27.82	27.81	27.82	504	+0.04(+0.14%)
Sep 03, 2013	27.94	27.96	27.79	27.79	2,771	-0.60(-2.13%)
Aug 30, 2013	28.51	28.51	28.35	28.39	3,658	-0.10(-0.34%)
Aug 29, 2013	28.48	28.48	28.48	28.48	126	+0.22(+0.79%)
Aug 28, 2013	28.48	28.48	28.26	28.26	3,654	-0.40(-1.38%)
Aug 27, 2013	28.27	28.74	28.27	28.66	3,436	+0.48(+1.69%)
Aug 26, 2013	28.20	28.22	28.13	28.18	1,009	+0.13(+0.48%)
Aug 23, 2013	27.70	28.09	27.70	28.05	8,010	+0.47(+1.72%)
Aug 22, 2013	27.72	27.72	27.44	27.57	6,307	-0.09(-0.32%)
Aug 21, 2013	28.07	28.09	27.66	27.66	1,800	-0.50(-1.76%)
Aug 20, 2013	28.04	28.16	28.03	28.16	1,463	+0.48(+1.72%)
Aug 19, 2013	27.79	27.87	27.68	27.68	2,270	-0.33(-1.19%)
Aug 16, 2013	28.38	28.38	28.01	28.01	2,206	-0.23(-0.81%)
Aug 15, 2013	28.40	28.40	28.24	28.24	883	-0.65(-2.25%)
Aug 14, 2013	28.89	28.89	28.89	28.89	163	+0.14(+0.50%)
Aug 13, 2013	28.93	28.93	28.75	28.75	4,415	-1.05(-3.51%)
Aug 09, 2013	29.81	29.80	29.80	29.80	504	+0.20(+0.67%)
Aug 07, 2013	29.48	29.60	29.60	29.60	2,018	+0.33(+1.11%)
Aug 06, 2013	29.20	29.28	29.20	29.28	883	+0.06(+0.22%)
Aug 05, 2013	29.31	29.31	29.21	29.21	252	-0.31(-1.05%)
Aug 02, 2013	29.31	29.52	29.28	29.52	4,185	+0.82(+2.87%)
Aug 01, 2013	29.17	29.29	28.70	28.70	16,188	-0.95(-3.21%)
Jul 31, 2013	28.79	29.65	28.79	29.65	1,975	+0.14(+0.48%)
Jul 30, 2013	29.62	29.62	29.51	29.51	750	+0.03(+0.11%)
Jul 29, 2013	29.48	29.57	29.43	29.47	7,397	-0.16(-0.55%)
Jul 26, 2013	29.64	29.64	29.64	29.64	819	+0.08(+0.26%)
Jul 25, 2013	29.18	29.56	29.18	29.56	3,009	+0.08(+0.27%)
Jul 24, 2013	29.64	29.64	29.40	29.48	9,120	-0.57(-1.90%)
Jul 23, 2013	29.98	30.06	29.98	30.05	1,198	-0.16(-0.54%)
Jul 22, 2013	30.29	30.29	30.20	30.21	2,678	+0.09(+0.30%)
Jul 19, 2013	30.08	30.12	30.08	30.12	3,279	+0.36(+1.20%)
Jul 18, 2013	30.06	30.12	29.77	29.77	2,722	-0.31(-1.03%)
Jul 17, 2013	30.25	30.25	30.01	30.08	4,907	+0.29(+0.96%)
Jul 16, 2013	29.73	29.79	29.72	29.79	3,153	+0.22(+0.75%)
Jul 15, 2013	29.48	29.62	29.48	29.57	756	+0.15(+0.51%)
Jul 12, 2013	29.62	29.78	29.36	29.42	756	+0.06(+0.22%)
Jul 11, 2013	29.33	29.38	29.10	29.35	4,330	+0.66(+2.29%)
Jul 10, 2013	28.93	28.93	28.70	28.70	1,513	-0.26(-0.90%)
Jul 09, 2013	28.95	28.96	28.63	28.96	252	+0.32(+1.13%)
Jul 08, 2013	28.53	28.70	28.53	28.63	2,059	+0.31(+1.11%)
Jul 05, 2013	28.56	28.63	28.24	28.32	11,180	-1.73(-5.77%)
Jul 03, 2013	30.05	30.05	30.05	30.05	126	-0.02(-0.05%)
Jul 02, 2013	29.99	30.11	29.95	30.07	1,359	+0.07(+0.24%)
Jul 01, 2013	29.79	30.00	29.64	30.00	7,483	+0.17(+0.58%)
Jun 28, 2013	29.63	29.82	29.63	29.82	2,270	+0.30(+1.02%)
Jun 26, 2013	29.68	29.68	29.42	29.52	2,905	+0.37(+1.27%)
Jun 25, 2013	29.55	29.58	29.08	29.15	5,396	-0.24(-0.80%)
Jun 24, 2013	28.91	29.61	28.91	29.39	6,130	-0.30(-1.02%)
Jun 21, 2013	29.93	30.00	29.51	29.69	11,567	-0.72(-2.37%)
Jun 20, 2013	29.89	30.77	29.89	30.41	8,943	-0.56(-1.79%)
Jun 19, 2013	32.18	32.18	30.96	30.96	8,855	-1.23(-3.82%)
Jun 18, 2013	32.06	32.19	32.06	32.19	3,240	-0.08(-0.24%)
Jun 17, 2013	32.56	32.56	32.27	32.27	4,363	-0.20(-0.60%)
Jun 14, 2013	32.64	32.66	32.47	32.47	3,437	+0.16(+0.48%)
Jun 13, 2013	32.07	32.42	32.00	32.31	11,943	+0.55(+1.72%)
Jun 12, 2013	32.03	32.05	31.76	31.76	4,036	-0.29(-0.89%)
Jun 11, 2013	31.66	32.05	31.66	32.05	819	+0.17(+0.55%)
Jun 10, 2013	32.05	32.07	31.82	31.88	7,522	-0.50(-1.56%)
Jun 07, 2013	32.49	32.49	32.38	32.38	1,135	-0.59(-1.79%)
Jun 06, 2013	32.93	33.30	32.93	32.97	6,191	+0.25(+0.75%)
Jun 05, 2013	32.72	32.72	32.72	32.72	189	+0.32(+0.98%)
Jun 04, 2013	32.35	32.41	32.35	32.41	17,029	-0.13(-0.41%)
Jun 03, 2013	32.82	32.84	32.53	32.54	3,675	+0.10(+0.32%)
May 31, 2013	32.25	32.50	32.09	32.44	10,457	-0.10(-0.32%)
May 30, 2013	32.54	32.54	32.54	32.54	126	+0.18(+0.55%)
May 29, 2013	32.36	32.36	32.36	32.36	146	+0.06(+0.18%)
May 28, 2013	32.71	32.71	32.30	32.30	2,396	-1.13(-3.39%)
May 24, 2013	33.47	33.47	33.37	33.44	8,641	+0.11(+0.33%)
May 23, 2013	33.43	33.56	33.20	33.33	4,922	-0.10(-0.31%)
May 22, 2013	34.18	34.18	33.31	33.43	46,211	-0.67(-1.95%)
May 21, 2013	33.80	34.10	33.64	34.10	17,973	+0.25(+0.75%)
May 20, 2013	34.02	34.02	33.84	33.84	2,522	-0.10(-0.28%)
May 17, 2013	34.08	34.08	33.94	33.94	797	-0.55(-1.61%)
May 16, 2013	34.40	34.53	34.40	34.49	2,144	+0.54(+1.59%)
May 15, 2013	34.03	34.08	33.91	33.95	536	-0.15(-0.44%)
May 13, 2013	34.10	34.11	34.05	34.10	1,513	-0.21(-0.62%)
May 10, 2013	34.56	34.56	34.06	34.32	16,260	-0.60(-1.73%)
May 09, 2013	34.93	35.03	34.92	34.92	2,842	+0.05(+0.14%)
May 08, 2013	34.85	34.97	34.85	34.87	1,427	+0.07(+0.20%)
May 07, 2013	34.83	34.85	34.77	34.80	4,101	-0.13(-0.39%)
May 06, 2013	35.06	35.07	34.83	34.94	3,486	-0.12(-0.35%)
May 03, 2013	35.43	35.95	35.02	35.06	6,118	-0.89(-2.48%)
May 02, 2013	35.92	35.95	35.91	35.95	1,324	+0.01(+0.02%)
May 01, 2013	35.87	36.06	35.87	35.94	15,957	+0.33(+0.91%)
Apr 30, 2013	35.84	35.85	35.61	35.62	8,767	-0.10(-0.27%)
Apr 29, 2013	35.76	35.76	35.71	35.71	5,990	+0.01(+0.02%)
Apr 26, 2013	35.62	35.70	35.29	35.70	1,639	+0.41(+1.17%)
Apr 25, 2013	35.27	35.29	35.22	35.29	13,221	-0.12(-0.34%)
Apr 23, 2013	35.41	35.41	35.41	35.41	0	+0.00(+0.00%)
Apr 22, 2013	35.47	35.47	35.41	35.41	1,977	+0.08(+0.22%)
Apr 19, 2013	35.37	35.37	35.33	35.33	3,486	-0.05(-0.13%)
Apr 18, 2013	35.43	35.44	35.38	35.38	1,513	-0.02(-0.04%)
Apr 17, 2013	35.34	35.46	35.34	35.40	3,493	+0.22(+0.61%)
Apr 16, 2013	35.24	35.28	35.18	35.18	2,850	-0.29(-0.81%)
Apr 15, 2013	35.24	35.51	35.24	35.47	22,926	+0.23(+0.65%)
Apr 12, 2013	35.07	35.24	35.07	35.24	1,266	+0.51(+1.46%)
Apr 11, 2013	34.77	34.78	34.73	34.73	1,387	+0.10(+0.28%)
Apr 10, 2013	34.76	34.81	34.63	34.63	404	-0.46(-1.30%)
Apr 09, 2013	35.09	35.13	35.09	35.09	2,144	-0.01(-0.02%)
Apr 08, 2013	35.09	35.09	35.09	35.09	126	-0.22(-0.61%)
Apr 05, 2013	35.36	35.45	35.24	35.31	4,532	+0.36(+1.04%)
Apr 04, 2013	34.79	34.94	34.79	34.94	252	+0.46(+1.33%)
Apr 03, 2013	34.48	34.48	34.48	34.48	883	+0.33(+0.97%)
Apr 02, 2013	34.11	34.17	34.11	34.15	3,916	-0.14(-0.40%)

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.