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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2016	40.55	40.55	40.14	40.15	1	-0.52(-1.27%)
Mar 29, 2016	40.27	40.67	40.27	40.67	972	+0.43(+1.07%)
Mar 28, 2016	40.06	40.25	40.02	40.24	2,530	+0.19(+0.48%)
Mar 24, 2016	39.68	40.05	40.05	40.05	1,241	+0.37(+0.93%)
Mar 21, 2016	39.78	39.68	39.68	39.68	2,979	-0.02(-0.06%)
Mar 17, 2016	39.70	39.70	39.70	39.70	33	+0.82(+2.10%)
Mar 16, 2016	38.94	38.94	38.89	38.89	3,021	-0.21(-0.54%)
Mar 14, 2016	39.10	39.10	39.10	39.10	1,241	+0.00(+0.00%)
Mar 11, 2016	39.10	39.10	39.10	39.10	650	+0.82(+2.15%)
Mar 09, 2016	39.89	39.89	38.25	38.28	235	-2.09(-5.18%)
Mar 08, 2016	40.37	40.37	40.37	40.37	2,589	+0.88(+2.23%)
Mar 07, 2016	39.48	39.48	39.48	39.48	584	-0.20(-0.49%)
Mar 03, 2016	40.00	40.00	39.68	39.68	80	-1.52(-3.69%)
Feb 29, 2016	41.24	41.24	41.16	41.20	1	+0.08(+0.19%)
Feb 26, 2016	41.05	41.12	41.05	41.12	799	-0.57(-1.36%)
Feb 25, 2016	41.91	41.91	41.13	41.69	2,101	-1.16(-2.71%)
Feb 24, 2016	42.02	42.95	40.71	42.85	2,064	+2.09(+5.14%)
Feb 22, 2016	41.00	41.00	40.76	40.76	13	+1.64(+4.18%)
Feb 19, 2016	39.12	39.12	39.12	39.12	147	-1.34(-3.30%)
Feb 17, 2016	40.73	40.73	40.46	40.46	6	-0.82(-1.98%)
Feb 12, 2016	41.27	41.28	41.27	41.28	7	-1.02(-2.40%)
Feb 11, 2016	41.41	44.08	41.41	42.29	4,455	+1.12(+2.71%)
Feb 10, 2016	41.21	41.21	41.18	41.18	450	-0.21(-0.51%)
Feb 09, 2016	41.39	41.39	41.39	41.39	204	+1.48(+3.71%)
Feb 02, 2016	39.91	39.91	39.91	39.91	1	+0.75(+1.92%)
Feb 01, 2016	39.48	39.48	39.16	39.16	352	-0.41(-1.04%)
Jan 29, 2016	39.44	39.60	39.44	39.57	513	+0.97(+2.51%)
Jan 28, 2016	38.66	38.66	38.60	38.60	674	-0.01(-0.03%)
Jan 27, 2016	38.61	38.61	38.61	38.61	139	-0.05(-0.13%)
Jan 26, 2016	38.66	38.66	38.66	38.66	250	+0.32(+0.84%)
Jan 25, 2016	38.63	38.63	38.34	38.34	3,713	-0.23(-0.61%)
Jan 21, 2016	38.57	38.66	38.54	38.57	23	-0.33(-0.84%)
Jan 20, 2016	36.76	38.90	36.76	38.90	336	+0.84(+2.21%)
Jan 19, 2016	38.14	38.24	37.86	38.06	2,182	-0.54(-1.41%)
Jan 15, 2016	38.37	38.61	38.61	38.61	1,241	+0.75(+1.99%)
Jan 14, 2016	38.03	38.03	37.86	37.86	1,571	-0.00(-0.00%)
Jan 13, 2016	37.82	37.86	36.95	37.86	650	+0.01(+0.02%)
Jan 12, 2016	37.41	37.85	37.41	37.85	660	+0.37(+0.98%)
Jan 11, 2016	37.09	37.48	36.95	37.48	2,633	+0.66(+1.80%)
Jan 07, 2016	36.96	36.96	36.64	36.82	142	+0.01(+0.02%)
Jan 04, 2016	36.81	36.81	36.81	36.81	124	+1.20(+3.38%)
Dec 31, 2015	36.00	35.61	35.61	35.61	6,207	+0.15(+0.42%)
Dec 30, 2015	35.46	35.46	35.46	35.46	9,962	+0.45(+1.30%)
Dec 29, 2015	36.14	36.14	35.00	35.00	365	-1.14(-3.15%)
Dec 28, 2015	36.14	36.14	36.14	36.14	127	+0.06(+0.16%)
Dec 23, 2015	35.99	36.08	36.08	36.08	744	-0.48(-1.32%)
Dec 18, 2015	36.37	36.57	36.57	36.57	5,959	+0.32(+0.89%)
Dec 17, 2015	36.25	36.25	36.25	36.25	131	+0.52(+1.44%)
Dec 16, 2015	35.73	35.73	35.73	35.73	775	-0.46(-1.27%)
Dec 15, 2015	36.19	36.19	36.19	36.19	738	-1.08(-2.90%)
Dec 14, 2015	37.27	37.27	37.27	37.27	504	+0.78(+2.14%)
Dec 09, 2015	36.35	36.49	36.35	36.49	90	+0.12(+0.34%)
Dec 08, 2015	36.47	36.47	36.32	36.37	717	+0.07(+0.21%)
Nov 24, 2015	36.29	36.29	36.29	36.29	148	+0.00(+0.00%)
Nov 19, 2015	36.26	36.29	36.26	36.29	63	+0.33(+0.90%)
Nov 18, 2015	35.97	35.97	35.97	35.97	346	+0.43(+1.20%)
Nov 10, 2015	35.54	35.54	35.54	35.54	175	+0.33(+0.95%)
Nov 09, 2015	35.20	35.25	35.11	35.20	2,936	-1.13(-3.10%)
Nov 03, 2015	36.71	36.71	36.31	36.33	2,835	-0.48(-1.31%)
Nov 02, 2015	36.74	36.83	36.68	36.81	1,313	-0.83(-2.20%)
Oct 28, 2015	37.54	37.64	37.54	37.64	103	+0.11(+0.28%)
Oct 23, 2015	37.49	37.60	37.49	37.54	108	-0.71(-1.84%)
Oct 16, 2015	38.29	38.29	38.17	38.24	160	-0.21(-0.54%)
Oct 15, 2015	38.28	38.45	38.28	38.45	1,282	-0.19(-0.50%)
Oct 14, 2015	38.42	38.64	38.42	38.64	1,250	+1.26(+3.38%)
Oct 09, 2015	37.38	37.38	37.38	37.38	1	-2.23(-5.63%)
Oct 08, 2015	37.75	39.61	37.75	39.61	1,813	+1.84(+4.86%)
Oct 07, 2015	37.13	37.77	37.13	37.77	934	-0.25(-0.65%)
Oct 06, 2015	38.00	38.19	38.00	38.02	1,771	-0.06(-0.15%)
Oct 05, 2015	38.14	38.14	38.07	38.07	533	-0.33(-0.86%)
Oct 02, 2015	38.92	38.92	38.40	38.40	2,632	+0.53(+1.39%)
Oct 01, 2015	38.11	38.13	37.88	37.88	784	+0.05(+0.13%)
Sep 30, 2015	37.78	37.83	37.61	37.83	1,120	+0.02(+0.04%)
Sep 29, 2015	37.81	37.81	37.81	37.81	683	+0.49(+1.32%)
Sep 28, 2015	37.00	37.32	37.00	37.32	4,889	+0.55(+1.50%)
Sep 25, 2015	36.86	36.87	36.77	36.77	2,763	-0.69(-1.83%)
Sep 24, 2015	37.35	37.46	37.35	37.46	252	+0.42(+1.13%)
Sep 23, 2015	37.04	37.04	37.04	37.04	252	-0.17(-0.47%)
Sep 22, 2015	37.02	37.28	37.02	37.21	18,417	+0.74(+2.02%)
Sep 21, 2015	36.58	36.58	36.47	36.47	590	-0.30(-0.82%)
Sep 18, 2015	36.77	36.77	36.77	36.77	240	+0.41(+1.13%)
Sep 17, 2015	35.65	36.36	35.65	36.36	2,106	+0.64(+1.80%)
Sep 16, 2015	35.79	35.79	35.70	35.72	1,152	-0.26(-0.73%)
Sep 15, 2015	36.62	36.62	35.98	35.98	1,117	-0.76(-2.08%)
Sep 14, 2015	36.95	36.95	36.59	36.75	2,126	+0.46(+1.28%)
Sep 10, 2015	36.28	36.28	36.28	36.28	1	+0.29(+0.81%)
Sep 09, 2015	36.06	36.06	35.95	35.99	677	-0.40(-1.09%)
Sep 08, 2015	36.43	36.43	36.29	36.39	814	-0.50(-1.35%)
Sep 04, 2015	36.89	36.89	36.89	36.89	126	+0.25(+0.69%)
Sep 03, 2015	36.64	36.64	36.63	36.63	315	+0.39(+1.07%)
Sep 02, 2015	36.45	36.70	36.25	36.25	1,367	-0.33(-0.90%)
Sep 01, 2015	36.34	36.58	36.34	36.58	3,390	+0.51(+1.41%)
Aug 31, 2015	36.76	37.34	36.07	36.07	1,737	-0.16(-0.44%)
Aug 28, 2015	33.64	36.63	33.64	36.23	14,147	-0.11(-0.31%)
Aug 27, 2015	36.33	38.06	36.33	36.34	1,122	-0.64(-1.74%)
Aug 25, 2015	37.08	37.20	36.95	36.98	232	-0.61(-1.62%)
Aug 24, 2015	38.80	38.80	37.50	37.59	15,059	+0.15(+0.41%)
Aug 21, 2015	37.26	37.49	37.07	37.44	4,160	+0.41(+1.11%)
Aug 20, 2015	36.88	37.03	36.88	37.03	1,865	+0.57(+1.58%)
Aug 19, 2015	35.96	36.46	35.96	36.45	7,310	+0.36(+1.00%)
Aug 18, 2015	36.15	36.23	36.09	36.09	1,123	-0.36(-1.00%)
Aug 17, 2015	36.46	36.46	36.46	36.46	126	+0.30(+0.83%)
Aug 14, 2015	35.84	36.16	35.84	36.16	1,193	+0.02(+0.04%)
Aug 13, 2015	36.48	36.48	36.14	36.14	1,887	-0.75(-2.02%)
Aug 12, 2015	36.93	37.06	36.89	36.89	8,176	+0.20(+0.54%)
Aug 11, 2015	36.69	36.69	36.69	36.69	798	+0.87(+2.43%)
Aug 10, 2015	35.97	35.97	35.82	35.82	543	-0.43(-1.19%)
Aug 07, 2015	35.89	36.25	35.89	36.25	1,044	+0.44(+1.23%)
Aug 06, 2015	35.70	35.85	35.70	35.81	792	+0.36(+1.01%)
Aug 05, 2015	35.56	35.56	35.29	35.45	1,790	-0.46(-1.28%)
Aug 04, 2015	36.20	36.20	35.91	35.91	1,742	-0.58(-1.59%)
Aug 03, 2015	36.27	36.49	36.27	36.49	1,878	+0.35(+0.98%)
Jul 31, 2015	35.93	36.14	35.93	36.14	684	+0.78(+2.21%)
Jul 30, 2015	35.31	35.47	35.28	35.36	7,645	+0.01(+0.02%)
Jul 29, 2015	35.46	35.54	35.28	35.35	5,701	-0.25(-0.69%)
Jul 28, 2015	35.64	35.64	35.59	35.59	536	-0.16(-0.44%)
Jul 27, 2015	35.83	35.83	35.75	35.75	1,710	+0.33(+0.94%)
Jul 24, 2015	35.36	35.47	35.36	35.42	750	+0.21(+0.60%)
Jul 23, 2015	34.87	35.21	34.87	35.21	1,275	+0.15(+0.42%)
Jul 22, 2015	35.06	35.06	35.06	35.06	127	+0.26(+0.75%)
Jul 21, 2015	34.49	34.84	34.49	34.80	746	+0.28(+0.80%)
Jul 20, 2015	34.56	34.56	34.49	34.52	703	-0.32(-0.91%)
Jul 17, 2015	34.80	34.84	34.80	34.84	851	+0.17(+0.48%)
Jul 16, 2015	34.67	34.67	34.67	34.67	773	-0.11(-0.32%)
Jul 15, 2015	34.44	34.78	34.33	34.78	812	+0.45(+1.32%)
Jul 14, 2015	34.32	34.33	34.32	34.33	507	+0.32(+0.93%)
Jul 13, 2015	33.88	34.21	33.88	34.02	3,050	-0.20(-0.58%)
Jul 10, 2015	34.44	34.44	34.21	34.21	862	-0.83(-2.37%)
Jul 09, 2015	35.24	35.32	35.05	35.05	782	-0.49(-1.39%)
Jul 08, 2015	35.61	35.66	35.54	35.54	2,133	+0.04(+0.12%)
Jul 07, 2015	36.00	36.00	35.50	35.50	1,767	+0.39(+1.11%)
Jul 06, 2015	35.13	35.21	34.89	35.11	1,899	+0.70(+2.03%)
Jul 02, 2015	34.33	34.41	34.41	34.41	9,587	+0.33(+0.96%)
Jul 01, 2015	34.14	34.14	34.08	34.09	1,771	-0.45(-1.31%)
Jun 30, 2015	34.47	34.95	34.47	34.54	1,618	-0.31(-0.89%)
Jun 29, 2015	34.25	34.85	34.21	34.85	2,959	+1.25(+3.74%)
Jun 26, 2015	33.75	33.76	33.60	33.60	2,264	-0.52(-1.53%)
Jun 25, 2015	34.23	34.23	34.12	34.12	451	-0.30(-0.88%)
Jun 24, 2015	34.22	34.42	34.16	34.42	568	+0.24(+0.70%)
Jun 23, 2015	34.21	34.21	34.14	34.18	567	-0.30(-0.88%)
Jun 22, 2015	34.87	34.87	34.48	34.48	1,460	-0.79(-2.23%)
Jun 19, 2015	34.96	35.33	34.96	35.27	1,588	+0.76(+2.19%)
Jun 18, 2015	34.83	34.91	34.44	34.52	1,708	-0.40(-1.14%)
Jun 17, 2015	34.69	34.91	34.28	34.91	1,338	+0.41(+1.19%)
Jun 16, 2015	34.50	34.50	34.50	34.50	152	+0.10(+0.28%)
Jun 15, 2015	34.67	34.67	34.38	34.40	1,072	+0.29(+0.84%)
Jun 12, 2015	34.12	34.12	34.12	34.12	340	-0.02(-0.07%)
Jun 11, 2015	33.77	34.14	33.77	34.14	19,266	+0.70(+2.09%)
Jun 10, 2015	33.65	33.71	33.45	33.45	9,439	-0.48(-1.40%)
Jun 09, 2015	33.92	33.99	33.74	33.92	14,773	-0.29(-0.83%)
Jun 08, 2015	34.24	34.24	34.19	34.21	504	+0.16(+0.47%)
Jun 05, 2015	34.09	34.35	31.86	34.05	136,362	-0.62(-1.78%)
Jun 04, 2015	34.97	34.97	34.55	34.67	3,744	+0.44(+1.30%)
Jun 03, 2015	34.64	34.90	34.09	34.22	4,548	-1.17(-3.29%)
Jun 02, 2015	35.42	35.42	35.16	35.39	3,253	-0.60(-1.66%)
Jun 01, 2015	36.47	36.47	35.98	35.98	2,530	-0.35(-0.97%)
May 29, 2015	36.54	36.64	34.90	36.34	3,856	+0.08(+0.22%)
May 28, 2015	36.35	36.41	36.00	36.26	1,538	+0.13(+0.37%)
May 27, 2015	36.04	36.59	35.88	36.12	3,470	+0.10(+0.29%)
May 26, 2015	36.02	36.02	36.02	36.02	755	+0.52(+1.47%)
May 22, 2015	35.75	35.50	35.50	35.50	1,135	-0.30(-0.84%)
May 21, 2015	35.85	35.85	35.55	35.80	888	+0.38(+1.07%)
May 20, 2015	35.52	35.52	35.42	35.42	253	+0.26(+0.74%)
May 19, 2015	35.05	35.24	35.04	35.16	1,764	-0.44(-1.22%)
May 18, 2015	36.08	36.08	35.50	35.59	1,663	-0.47(-1.30%)
May 15, 2015	35.98	36.47	35.75	36.06	6,140	+0.65(+1.84%)
May 14, 2015	35.50	35.62	35.16	35.41	1,330	+0.21(+0.61%)
May 13, 2015	35.55	35.55	35.20	35.20	1,318	-0.08(-0.22%)
May 12, 2015	35.09	35.43	34.90	35.28	6,674	+0.08(+0.23%)
May 11, 2015	36.02	36.02	35.20	35.20	2,013	-1.01(-2.78%)
May 08, 2015	36.58	36.58	36.20	36.20	2,366	+0.56(+1.58%)
May 07, 2015	35.40	35.87	35.40	35.64	8,957	+0.19(+0.55%)
May 06, 2015	35.83	35.83	35.21	35.45	5,788	-0.27(-0.74%)
May 05, 2015	36.11	36.23	35.71	35.71	7,086	-0.40(-1.10%)
May 04, 2015	36.43	36.60	36.07	36.11	5,824	-0.32(-0.87%)
May 01, 2015	36.89	36.89	36.20	36.43	7,866	-0.48(-1.29%)
Apr 30, 2015	36.79	37.09	36.47	36.90	7,286	-0.16(-0.43%)
Apr 29, 2015	37.32	37.32	36.77	37.06	50,853	-0.48(-1.29%)
Apr 28, 2015	38.61	38.64	37.42	37.54	121,738	-0.51(-1.33%)
Apr 27, 2015	37.89	38.07	37.89	38.05	18,483	+0.59(+1.57%)
Apr 24, 2015	37.96	38.00	37.46	37.46	18,311	-0.22(-0.57%)
Apr 22, 2015	37.73	37.73	37.65	37.68	201	-0.31(-0.81%)
Apr 21, 2015	38.33	38.33	37.99	37.99	1,665	-0.25(-0.64%)
Apr 20, 2015	38.23	38.23	38.23	38.23	678	-0.21(-0.56%)
Apr 17, 2015	38.44	38.52	38.44	38.45	1,790	+0.40(+1.04%)
Apr 16, 2015	38.05	38.05	38.05	38.05	403	-0.14(-0.37%)
Apr 14, 2015	38.13	38.25	38.13	38.19	6	+0.69(+1.84%)
Apr 13, 2015	39.65	39.65	37.50	37.50	1,504	+0.13(+0.34%)
Apr 10, 2015	37.38	37.38	37.38	37.38	327	-0.28(-0.74%)
Apr 09, 2015	37.97	38.02	37.34	37.65	39,610	-0.40(-1.06%)
Apr 08, 2015	37.90	38.07	37.69	38.06	22,914	-0.07(-0.19%)
Apr 07, 2015	37.93	38.13	37.93	38.13	591	+0.00(+0.00%)
Apr 06, 2015	38.52	38.52	38.03	38.13	1,334	+0.08(+0.21%)
Apr 02, 2015	38.05	38.05	38.05	38.05	126	-0.18(-0.48%)

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.