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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	34.17	34.23	33.98	34.11	5,550	-0.11(-0.32%)
Mar 27, 2013	34.16	34.27	34.16	34.22	1,892	+0.43(+1.26%)
Mar 26, 2013	33.80	33.80	33.80	33.80	504	+0.09(+0.27%)
Mar 25, 2013	33.50	33.74	33.50	33.71	5,550	+0.15(+0.46%)
Mar 21, 2013	33.55	33.55	33.55	33.55	1,009	+0.21(+0.64%)
Mar 20, 2013	33.50	33.50	33.34	33.34	10,293	-0.50(-1.48%)
Mar 19, 2013	33.64	33.84	33.64	33.84	1,359	+0.42(+1.25%)
Mar 18, 2013	33.42	33.42	33.42	33.42	1,009	+0.35(+1.05%)
Mar 15, 2013	32.94	33.07	32.94	33.07	10,616	+0.27(+0.83%)
Mar 14, 2013	32.80	32.80	32.80	32.80	2,300	+0.03(+0.10%)
Mar 13, 2013	32.68	32.77	32.68	32.77	1,009	+0.00(+0.00%)
Mar 12, 2013	32.76	32.81	32.76	32.77	6,307	+0.25(+0.76%)
Mar 11, 2013	32.58	32.58	32.50	32.52	4,289	+0.02(+0.05%)
Mar 08, 2013	32.53	32.53	32.46	32.51	167,922	-0.51(-1.54%)
Mar 07, 2013	33.16	33.16	32.99	33.02	2,207	-0.43(-1.28%)
Mar 06, 2013	33.45	33.45	33.45	33.45	295	-0.19(-0.57%)
Mar 05, 2013	33.73	33.73	33.64	33.64	504	-0.23(-0.68%)
Mar 04, 2013	34.00	34.00	33.87	33.87	756	-0.13(-0.38%)
Mar 01, 2013	34.01	34.02	33.95	34.00	6,854	+0.38(+1.12%)
Feb 28, 2013	33.62	33.62	33.62	33.62	504	-0.18(-0.53%)
Feb 27, 2013	33.80	33.80	33.80	33.80	252	+0.00(+0.00%)
Feb 26, 2013	33.77	33.84	33.69	33.80	13,876	+0.82(+2.50%)
Feb 21, 2013	32.97	32.97	32.97	32.97	0	+0.25(+0.78%)
Feb 20, 2013	32.63	32.72	32.63	32.72	5,298	+0.12(+0.36%)
Feb 19, 2013	32.88	32.88	32.60	32.60	7,039	-0.13(-0.41%)
Feb 15, 2013	32.75	32.75	32.62	32.74	1,261	+0.00(+0.01%)
Feb 14, 2013	32.68	32.73	32.63	32.73	5,550	+0.29(+0.88%)
Feb 13, 2013	32.49	32.49	32.45	32.45	4,036	-0.36(-1.09%)
Feb 12, 2013	32.78	32.80	32.78	32.80	1,261	-0.14(-0.42%)
Feb 11, 2013	32.94	32.94	32.94	32.94	867	-0.04(-0.13%)
Feb 08, 2013	32.69	32.99	32.69	32.99	12,110	+0.02(+0.07%)
Feb 07, 2013	32.96	32.96	32.96	32.96	756	+0.11(+0.33%)
Feb 06, 2013	32.85	32.85	32.85	32.85	1,513	+0.02(+0.05%)
Feb 04, 2013	32.67	32.94	32.67	32.84	7,909	+0.52(+1.61%)
Feb 01, 2013	33.08	33.08	32.32	32.32	22,741	-0.39(-1.19%)
Jan 31, 2013	32.72	32.84	32.58	32.71	27,800	+0.23(+0.70%)
Jan 30, 2013	32.48	32.48	32.48	32.48	252	-0.10(-0.32%)
Jan 29, 2013	32.75	32.78	32.58	32.58	1,576	-0.17(-0.52%)
Jan 28, 2013	32.60	32.76	32.51	32.76	31,789	-0.11(-0.35%)
Jan 25, 2013	33.10	33.11	32.87	32.87	204,943	-0.71(-2.12%)
Jan 24, 2013	33.63	33.63	33.48	33.58	3,027	-0.13(-0.39%)
Jan 23, 2013	33.75	33.84	33.69	33.71	17,968	+0.02(+0.05%)
Jan 22, 2013	33.40	33.70	33.38	33.70	7,064	+0.13(+0.38%)
Jan 18, 2013	33.46	33.58	33.46	33.57	3,784	+0.15(+0.46%)
Jan 17, 2013	33.42	33.42	33.42	33.42	504	-0.04(-0.11%)
Jan 14, 2013	33.60	33.45	33.45	33.45	7,064	+0.42(+1.26%)
Jan 11, 2013	33.03	33.04	33.03	33.04	3,027	-0.08(-0.24%)
Jan 10, 2013	33.15	33.15	33.12	33.12	1,009	-0.26(-0.78%)
Jan 08, 2013	33.32	33.38	33.38	33.38	27,752	+0.28(+0.86%)
Jan 07, 2013	33.11	33.16	33.09	33.09	6,075	+0.00(+0.01%)
Jan 04, 2013	32.97	33.09	32.97	33.09	4,793	+0.02(+0.06%)
Jan 03, 2013	33.16	33.19	33.07	33.07	35,825	-0.52(-1.56%)
Jan 02, 2013	33.63	33.63	33.59	33.59	12,879	-0.42(-1.25%)
Dec 31, 2012	34.38	34.38	33.99	34.02	5,472	-0.54(-1.56%)
Dec 28, 2012	34.45	34.55	34.44	34.55	2,775	+0.22(+0.65%)
Dec 27, 2012	34.04	34.48	34.04	34.33	4,793	+0.23(+0.67%)
Dec 26, 2012	34.02	34.11	34.02	34.10	1,009	+0.21(+0.61%)
Dec 24, 2012	33.91	33.91	33.90	33.90	3,027	-0.18(-0.52%)
Dec 21, 2012	34.08	34.08	34.08	34.08	252	+0.42(+1.24%)
Dec 19, 2012	33.76	33.66	33.66	33.66	18,165	+0.12(+0.34%)
Dec 18, 2012	33.50	33.54	33.50	33.54	2,522	-0.41(-1.20%)
Dec 17, 2012	34.31	34.32	33.93	33.95	14,779	-0.53(-1.54%)
Dec 14, 2012	34.39	34.48	34.39	34.48	5,298	+0.21(+0.61%)
Dec 13, 2012	34.35	34.35	34.23	34.27	23,211	-0.59(-1.71%)
Dec 11, 2012	34.87	34.87	34.87	34.87	504	-0.25(-0.70%)
Dec 10, 2012	34.99	35.11	34.99	35.11	1,185	+0.09(+0.26%)
Dec 07, 2012	35.00	35.03	35.00	35.02	1,185	-0.22(-0.62%)
Dec 05, 2012	35.24	35.24	35.24	35.24	0	+0.12(+0.33%)
Dec 04, 2012	35.09	35.13	35.08	35.13	6,055	+0.09(+0.25%)
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%)
Sep 04, 2012	34.67	34.79	34.67	34.79	1,793	-0.01(-0.03%)
Aug 31, 2012	34.19	34.80	34.19	34.80	13,245	+0.59(+1.73%)
Aug 30, 2012	34.25	34.28	34.21	34.21	9,587	+0.23(+0.69%)
Aug 29, 2012	33.98	33.98	33.90	33.98	5,802	+0.02(+0.05%)
Aug 27, 2012	33.96	33.96	33.96	33.96	756	+0.23(+0.67%)
Aug 24, 2012	33.82	33.82	33.74	33.74	1,261	-0.09(-0.26%)
Aug 23, 2012	33.79	33.83	33.79	33.83	756	+0.23(+0.67%)
Aug 22, 2012	33.49	33.60	33.49	33.60	3,650	+1.02(+3.13%)
Aug 21, 2012	32.53	32.58	32.53	32.58	1,009	-0.21(-0.63%)
Aug 20, 2012	32.69	32.91	32.69	32.79	4,460	+0.01(+0.02%)
Aug 17, 2012	32.78	32.78	32.78	32.78	756	+0.20(+0.61%)
Aug 16, 2012	32.92	32.92	32.54	32.58	5,045	-0.35(-1.06%)
Aug 15, 2012	33.14	33.14	32.89	32.93	5,474	-0.44(-1.32%)
Aug 14, 2012	33.44	33.44	33.37	33.37	2,018	-0.70(-2.05%)
Aug 13, 2012	34.07	34.07	34.07	34.07	497	+0.17(+0.51%)
Aug 10, 2012	33.89	33.89	33.89	33.89	2,053	+0.23(+0.67%)
Aug 09, 2012	33.49	33.67	33.49	33.67	1,135	-0.04(-0.13%)
Aug 08, 2012	33.90	33.90	33.69	33.71	2,775	-0.07(-0.21%)
Aug 07, 2012	33.84	33.84	33.78	33.78	2,119	-0.59(-1.71%)
Aug 06, 2012	34.36	34.54	34.35	34.37	3,784	+0.07(+0.21%)
Aug 03, 2012	34.42	34.42	34.17	34.30	14,211	-0.65(-1.87%)
Aug 02, 2012	34.85	35.10	34.85	34.95	2,775	+0.29(+0.83%)
Aug 01, 2012	34.79	34.88	34.61	34.66	4,839	-0.18(-0.51%)
Jul 31, 2012	35.01	35.01	34.80	34.84	9,317	+0.03(+0.09%)
Jul 30, 2012	34.81	34.81	34.81	34.81	605	+0.29(+0.83%)
Jul 27, 2012	34.74	34.74	33.91	34.52	9,082	-0.72(-2.05%)
Jul 26, 2012	35.35	35.40	35.24	35.24	2,515	-0.24(-0.69%)
Jul 25, 2012	35.49	35.54	35.43	35.49	19,552	-0.04(-0.12%)
Jul 24, 2012	35.47	35.53	35.47	35.53	3,658	+0.21(+0.59%)
Jul 23, 2012	35.45	35.45	35.27	35.32	8,073	+0.17(+0.47%)
Jul 20, 2012	35.01	35.15	35.01	35.15	4,541	+0.29(+0.82%)
Jul 19, 2012	34.82	34.87	34.76	34.87	3,279	-0.01(-0.03%)
Jul 18, 2012	34.92	34.98	34.88	34.88	11,514	-0.16(-0.46%)
Jul 16, 2012	35.17	35.04	35.04	35.04	13,119	+0.19(+0.56%)
Jul 13, 2012	34.73	34.85	34.70	34.85	1,516	-0.07(-0.20%)
Jul 12, 2012	34.89	34.92	34.89	34.92	25,734	+0.25(+0.72%)
Jul 11, 2012	34.76	35.03	32.90	34.67	9,370	-0.10(-0.29%)
Jul 10, 2012	34.79	34.80	34.77	34.77	4,036	+0.10(+0.27%)
Jul 09, 2012	34.61	34.68	34.61	34.67	2,522	+0.26(+0.75%)
Jul 06, 2012	34.38	34.42	34.38	34.42	883	+0.35(+1.02%)
Jul 05, 2012	33.94	34.08	33.94	34.07	10,225	+0.14(+0.41%)
Jul 03, 2012	34.06	34.06	33.93	33.93	1,160	-0.20(-0.58%)
Jul 02, 2012	33.87	34.17	33.87	34.13	6,279	+0.49(+1.46%)
Jun 29, 2012	33.50	33.64	33.50	33.64	4,793	-0.48(-1.39%)
Jun 28, 2012	34.05	34.11	34.05	34.11	4,289	+0.44(+1.29%)
Jun 27, 2012	33.67	33.69	33.67	33.67	6,721	+0.05(+0.15%)
Jun 26, 2012	33.53	33.67	33.53	33.62	8,325	-0.15(-0.46%)
Jun 25, 2012	33.76	33.78	33.76	33.78	13,371	+0.43(+1.29%)
Jun 22, 2012	33.37	33.43	33.35	33.35	756	-0.37(-1.10%)
Jun 21, 2012	33.78	33.83	33.72	33.72	1,766	+0.26(+0.78%)
Jun 20, 2012	33.36	33.60	33.29	33.46	12,720	-0.59(-1.73%)
Jun 18, 2012	34.01	34.05	34.05	34.05	1,513	-0.02(-0.06%)
Jun 15, 2012	34.12	34.15	34.02	34.07	40,412	+0.41(+1.21%)
Jun 14, 2012	33.63	33.66	33.60	33.66	5,045	-0.27(-0.81%)
Jun 13, 2012	33.52	33.93	33.52	33.93	3,532	+0.55(+1.65%)
Jun 12, 2012	33.65	33.65	33.38	33.38	3,279	-0.52(-1.53%)
Jun 11, 2012	33.41	33.92	33.41	33.90	6,776	+0.27(+0.80%)
Jun 08, 2012	34.01	34.01	33.63	33.63	21,462	+0.13(+0.39%)
Jun 07, 2012	33.55	33.55	33.43	33.50	7,732	+0.10(+0.31%)
Jun 06, 2012	33.83	33.83	33.38	33.40	18,924	-0.67(-1.98%)
Jun 05, 2012	34.15	34.15	34.02	34.07	807	-0.27(-0.79%)
Jun 04, 2012	34.37	34.41	34.31	34.34	9,355	-0.57(-1.63%)
Jun 01, 2012	34.61	34.94	34.61	34.91	15,889	+0.78(+2.28%)
May 31, 2012	34.15	34.33	34.01	34.13	42,557	+0.45(+1.34%)
May 30, 2012	33.38	33.69	33.38	33.68	3,133	+0.94(+2.86%)
May 29, 2012	32.97	32.97	32.73	32.75	2,775	+0.16(+0.49%)
May 25, 2012	32.59	32.59	32.59	32.59	305	+0.00(+0.00%)
May 24, 2012	32.69	32.69	32.59	32.59	1,892	-0.15(-0.47%)
May 23, 2012	32.78	32.94	32.74	32.74	9,609	+0.26(+0.81%)
May 22, 2012	32.44	32.48	32.33	32.48	20,234	-0.22(-0.67%)
May 21, 2012	32.78	32.78	32.70	32.70	8,325	-0.27(-0.83%)
May 18, 2012	32.80	32.97	32.80	32.97	17,711	+0.02(+0.07%)
May 17, 2012	32.81	32.95	32.81	32.95	1,766	+0.32(+1.00%)
May 16, 2012	32.36	32.66	32.36	32.62	41,388	-0.01(-0.02%)
May 15, 2012	32.53	32.63	32.52	32.63	1,009	+0.15(+0.46%)
May 14, 2012	32.58	32.59	32.48	32.48	819	+0.38(+1.17%)
May 11, 2012	32.10	32.11	32.10	32.11	1,576	+0.39(+1.24%)
May 10, 2012	31.70	31.74	31.70	31.71	5,399	-0.28(-0.87%)
May 09, 2012	32.15	32.15	31.99	31.99	504	+0.04(+0.12%)
May 08, 2012	31.95	31.95	31.95	31.95	2,871	+0.33(+1.04%)
May 07, 2012	31.71	31.71	31.62	31.62	1,766	+0.33(+1.06%)
May 03, 2012	31.27	31.29	31.29	31.29	30,779	+0.00(+0.00%)
May 02, 2012	31.29	31.29	31.29	31.29	2,270	+0.17(+0.55%)
May 01, 2012	31.44	31.44	31.12	31.12	3,784	-0.22(-0.70%)
Apr 30, 2012	31.35	31.39	31.30	31.34	14,433	+0.13(+0.41%)
Apr 27, 2012	31.11	31.21	31.11	31.21	2,734	+0.12(+0.38%)
Apr 26, 2012	31.13	31.13	31.04	31.09	1,029	+0.30(+0.98%)
Apr 25, 2012	30.73	30.85	30.68	30.79	4,644	-0.15(-0.47%)
Apr 24, 2012	31.06	31.06	30.94	30.94	3,607	-0.21(-0.66%)
Apr 23, 2012	31.28	31.28	31.13	31.14	10,091	+0.22(+0.70%)
Apr 20, 2012	30.79	30.93	30.77	30.92	5,575	-0.08(-0.27%)
Apr 19, 2012	31.02	31.02	30.98	31.01	3,784	+0.15(+0.50%)
Apr 18, 2012	30.85	30.85	30.85	30.85	1,261	+0.16(+0.52%)
Apr 17, 2012	30.63	30.70	30.63	30.69	1,261	-0.17(-0.56%)
Apr 16, 2012	30.82	31.04	30.77	30.87	5,343	+0.17(+0.56%)
Apr 13, 2012	30.79	30.79	30.69	30.69	18,644	+0.40(+1.31%)
Apr 12, 2012	30.56	30.56	30.30	30.30	1,009	-0.21(-0.69%)
Apr 11, 2012	30.44	30.51	30.37	30.51	3,784	-0.24(-0.77%)
Apr 10, 2012	30.44	30.84	30.44	30.75	10,621	+0.39(+1.29%)
Apr 09, 2012	30.46	30.53	30.33	30.35	6,244	+0.92(+3.13%)
Apr 05, 2012	29.43	29.43	29.30	29.43	30,325	+0.75(+2.61%)
Apr 03, 2012	29.49	28.68	28.68	28.68	12,110	-0.63(-2.16%)

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.