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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.