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

Date	Open	High	Low	Close	Volume	Change (%)
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.