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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.15	35.15	34.97	35.04	107,149	-0.04(-0.11%)
Nov 29, 2012	34.93	35.08	34.91	35.08	7,821	+0.13(+0.36%)
Nov 28, 2012	35.07	35.07	34.95	34.95	17,660	+0.27(+0.78%)
Nov 27, 2012	34.68	34.68	34.68	34.68	252	+0.11(+0.31%)
Nov 26, 2012	34.65	34.67	34.57	34.57	19,174	+0.18(+0.53%)
Nov 23, 2012	34.39	34.41	34.39	34.39	6,055	-0.08(-0.23%)
Nov 21, 2012	34.45	34.49	34.45	34.47	2,780	-0.27(-0.78%)
Nov 20, 2012	34.74	34.74	34.74	34.74	605	-0.30(-0.85%)
Nov 19, 2012	34.97	35.05	34.97	35.04	5,045	-0.21(-0.60%)
Nov 16, 2012	35.25	35.25	35.25	35.25	252	+0.03(+0.08%)
Nov 15, 2012	35.13	35.22	35.09	35.22	6,736	+0.11(+0.33%)
Nov 14, 2012	34.91	35.15	34.91	35.11	9,637	-0.04(-0.11%)
Nov 13, 2012	35.14	35.14	35.13	35.14	4,793	+0.12(+0.36%)
Nov 12, 2012	35.02	35.02	34.96	35.02	1,009	+0.19(+0.54%)
Nov 09, 2012	34.96	34.96	34.83	34.83	2,068	-0.06(-0.18%)
Nov 08, 2012	34.51	34.90	34.50	34.90	17,519	+0.38(+1.11%)
Nov 07, 2012	34.56	34.61	34.48	34.51	20,004	+0.59(+1.74%)
Nov 06, 2012	34.04	34.04	33.92	33.92	14,400	-0.23(-0.67%)
Nov 05, 2012	34.20	34.20	34.15	34.15	10,351	+0.28(+0.83%)
Nov 02, 2012	33.55	33.87	33.55	33.87	1,766	-0.00(-0.01%)
Nov 01, 2012	33.90	33.90	33.87	33.87	5,545	-0.17(-0.50%)
Oct 31, 2012	34.04	34.06	34.04	34.04	1,009	+0.42(+1.25%)
Oct 26, 2012	33.56	33.62	33.62	33.62	4,036	+0.48(+1.46%)
Oct 25, 2012	32.86	33.20	32.81	33.14	7,568	-0.31(-0.91%)
Oct 24, 2012	33.34	33.49	33.30	33.45	3,173	-0.11(-0.32%)
Oct 23, 2012	33.39	33.55	33.39	33.55	12,458	+0.14(+0.43%)
Oct 19, 2012	33.43	33.46	33.39	33.41	28,479	+0.37(+1.13%)
Oct 18, 2012	33.35	33.35	33.02	33.04	1,488	-0.18(-0.54%)
Oct 17, 2012	33.51	33.51	33.21	33.22	5,088	-0.66(-1.94%)
Oct 16, 2012	33.97	34.00	33.85	33.87	4,793	-0.46(-1.33%)
Oct 15, 2012	34.32	34.33	34.32	34.33	756	+0.02(+0.05%)
Oct 12, 2012	34.34	34.46	34.31	34.31	18,932	+0.20(+0.58%)
Oct 10, 2012	33.80	34.11	34.11	34.11	19,678	+0.14(+0.41%)
Oct 09, 2012	33.98	33.98	33.98	33.98	10,018	-0.15(-0.44%)
Oct 08, 2012	34.07	34.13	34.07	34.13	6,811	+0.29(+0.84%)
Oct 05, 2012	33.88	33.95	33.84	33.84	13,217	-0.49(-1.43%)
Oct 04, 2012	34.45	34.49	34.33	34.33	39,357	-0.25(-0.71%)
Oct 03, 2012	34.56	34.58	34.56	34.58	504	-0.08(-0.22%)
Oct 01, 2012	34.65	34.65	34.65	34.65	0	+0.23(+0.66%)
Sep 28, 2012	34.54	34.69	34.38	34.43	140,944	-0.03(-0.09%)
Sep 27, 2012	34.44	34.49	34.36	34.46	27,883	-0.17(-0.48%)
Sep 26, 2012	34.50	34.63	34.49	34.63	18,705	+0.38(+1.10%)
Sep 25, 2012	33.94	34.25	33.93	34.25	14,683	+0.37(+1.10%)
Sep 24, 2012	33.88	33.88	33.88	33.88	252	+0.23(+0.70%)
Sep 21, 2012	33.64	33.64	33.64	33.64	252	+0.06(+0.18%)
Sep 20, 2012	33.71	33.75	33.58	33.58	2,775	+0.41(+1.24%)
Sep 18, 2012	33.21	33.17	33.17	33.17	26,743	+0.23(+0.70%)
Sep 17, 2012	32.81	32.98	32.81	32.94	21,614	+0.23(+0.70%)
Sep 14, 2012	32.98	32.98	32.60	32.71	60,184	-0.94(-2.80%)
Sep 13, 2012	33.61	33.74	33.15	33.66	59,859	+0.26(+0.78%)
Sep 12, 2012	33.47	33.47	33.39	33.39	1,059	-0.51(-1.51%)
Sep 11, 2012	33.91	33.91	33.89	33.90	7,316	-0.16(-0.48%)
Sep 10, 2012	34.09	34.09	33.90	34.07	20,940	-0.02(-0.05%)
Sep 07, 2012	34.48	34.48	34.07	34.08	8,890	+0.16(+0.48%)
Sep 06, 2012	34.04	34.04	33.79	33.92	11,353	-0.64(-1.85%)
Sep 05, 2012	34.54	34.56	34.54	34.56	13,803	-0.23(-0.67%)

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.