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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.92	25.98	25.50	25.94	38,848	-0.10(-0.38%)
Sep 29, 2010	26.23	26.25	26.02	26.04	24,131	-0.17(-0.64%)
Sep 28, 2010	25.99	26.28	25.99	26.21	29,795	+0.26(+0.99%)
Sep 27, 2010	25.72	25.95	25.72	25.95	45,819	+0.57(+2.24%)
Sep 24, 2010	25.41	25.48	25.36	25.38	40,604	-0.33(-1.27%)
Sep 23, 2010	26.04	26.04	25.58	25.71	95,253	+0.09(+0.34%)
Sep 22, 2010	25.78	25.87	25.62	25.62	83,655	+0.04(+0.14%)
Sep 21, 2010	25.08	25.59	25.04	25.59	57,901	+0.70(+2.82%)
Sep 20, 2010	24.78	24.88	24.62	24.88	99,537	+0.26(+1.05%)
Sep 17, 2010	24.63	24.78	24.57	24.63	28,726	-0.07(-0.27%)
Sep 15, 2010	24.91	25.09	24.69	24.69	80,093	-0.39(-1.56%)
Sep 14, 2010	24.97	25.13	24.88	25.09	44,807	+0.46(+1.87%)
Sep 13, 2010	24.20	24.70	24.20	24.63	27,674	+0.34(+1.42%)
Sep 10, 2010	24.27	24.34	24.16	24.28	33,391	-0.27(-1.08%)
Sep 09, 2010	24.77	24.84	23.98	24.55	87,208	-0.65(-2.56%)
Sep 08, 2010	25.26	25.36	25.04	25.19	80,393	-0.32(-1.26%)
Sep 07, 2010	25.25	25.54	25.21	25.51	36,653	+0.73(+2.94%)
Sep 03, 2010	24.60	24.91	24.57	24.78	67,725	-0.55(-2.16%)
Sep 02, 2010	25.45	25.45	25.26	25.33	132,701	-0.37(-1.45%)
Sep 01, 2010	25.99	26.04	25.27	25.70	505,290	-0.70(-2.64%)
Aug 31, 2010	26.36	26.40	26.16	26.40	62,177	+0.43(+1.65%)
Aug 30, 2010	25.57	26.01	25.56	25.97	71,765	+0.75(+2.95%)
Aug 27, 2010	25.23	26.27	25.13	25.23	252,508	-1.11(-4.23%)
Aug 26, 2010	25.98	26.34	25.90	26.34	69,229	+0.38(+1.47%)
Aug 25, 2010	26.54	26.72	25.88	25.96	69,600	-0.29(-1.09%)
Aug 24, 2010	26.05	26.37	25.96	26.25	72,219	+0.61(+2.37%)
Aug 23, 2010	25.45	25.64	25.36	25.64	49,702	+0.13(+0.50%)
Aug 20, 2010	25.75	25.82	25.47	25.51	103,395	-0.26(-1.00%)
Aug 19, 2010	25.32	25.85	25.32	25.77	44,088	+0.40(+1.59%)
Aug 18, 2010	25.63	25.70	25.32	25.36	93,654	-0.04(-0.16%)
Aug 17, 2010	25.56	25.59	25.24	25.40	68,225	-0.34(-1.34%)
Aug 16, 2010	25.69	25.80	25.55	25.75	55,762	+0.65(+2.57%)
Aug 13, 2010	24.88	25.11	24.84	25.10	74,411	+0.42(+1.70%)
Aug 12, 2010	24.93	24.97	24.66	24.68	56,473	-0.20(-0.80%)
Aug 11, 2010	24.69	24.90	24.69	24.88	62,803	+0.44(+1.80%)
Aug 10, 2010	24.06	24.45	23.96	24.44	45,468	+0.41(+1.72%)
Aug 09, 2010	23.99	24.07	23.96	24.03	28,832	-0.02(-0.10%)
Aug 06, 2010	24.05	24.07	23.79	24.05	62,821	+0.50(+2.14%)
Aug 05, 2010	23.52	23.57	23.52	23.55	1,766	+0.25(+1.09%)
Aug 04, 2010	23.47	23.47	23.27	23.29	7,064	-0.23(-0.98%)
Aug 03, 2010	23.44	23.60	23.44	23.52	15,922	+0.33(+1.42%)
Aug 02, 2010	23.31	23.37	23.18	23.20	754,201	-0.34(-1.45%)
Jul 30, 2010	23.54	23.57	23.30	23.54	27,262	+0.48(+2.06%)
Jul 29, 2010	22.88	23.20	22.88	23.06	19,671	+0.10(+0.43%)
Jul 28, 2010	22.68	22.96	22.67	22.96	11,731	+0.23(+1.03%)
Jul 27, 2010	22.79	22.79	22.68	22.73	7,331	-0.24(-1.04%)
Jul 26, 2010	22.93	22.97	22.84	22.97	5,386	-0.03(-0.12%)
Jul 23, 2010	23.32	23.32	22.98	22.99	21,351	-0.37(-1.58%)
Jul 22, 2010	23.46	23.46	23.27	23.36	34,857	-0.37(-1.57%)
Jul 21, 2010	23.35	23.79	23.31	23.73	18,369	+0.50(+2.17%)
Jul 20, 2010	23.42	23.53	23.23	23.23	11,237	+0.08(+0.36%)
Jul 19, 2010	23.30	23.35	23.11	23.15	13,169	-0.21(-0.88%)
Jul 16, 2010	23.35	23.37	23.08	23.35	38,583	+0.34(+1.46%)
Jul 15, 2010	22.94	23.14	22.94	23.02	23,672	+0.34(+1.50%)
Jul 14, 2010	22.55	22.72	22.37	22.68	25,582	+0.39(+1.76%)
Jul 13, 2010	22.49	22.78	22.24	22.28	19,451	-0.33(-1.47%)
Jul 12, 2010	22.70	22.85	22.59	22.62	12,715	+0.03(+0.12%)
Jul 09, 2010	22.59	22.66	22.58	22.59	18,828	-0.19(-0.83%)
Jul 08, 2010	22.72	22.81	22.64	22.78	13,770	-0.21(-0.91%)
Jul 07, 2010	23.30	23.30	22.98	22.99	10,021	-0.31(-1.33%)
Jul 06, 2010	23.00	23.34	22.96	23.30	30,651	+0.31(+1.33%)
Jul 02, 2010	22.99	23.19	22.99	22.99	47,734	-0.21(-0.89%)

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.