7-10 Year Treasury Bear -3X Direxion ETF (NY: TYO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	54.28	54.28	53.85	54.06	14,089	-0.46(-0.84%)
Feb 25, 2010	54.56	54.72	54.48	54.51	3,712	-0.70(-1.26%)
Feb 24, 2010	55.17	55.34	54.86	55.21	6,802	+0.05(+0.08%)
Feb 23, 2010	56.49	56.51	55.16	55.16	19,574	-1.53(-2.70%)
Feb 22, 2010	56.70	56.84	56.48	56.69	3,008	+0.16(+0.28%)
Feb 19, 2010	56.70	57.14	56.51	56.54	5,219	-0.21(-0.37%)
Feb 18, 2010	56.25	56.94	56.19	56.75	15,189	+0.79(+1.41%)
Feb 17, 2010	55.44	56.32	55.44	55.96	18,673	+0.91(+1.65%)
Feb 16, 2010	55.78	55.79	55.02	55.05	25,683	-0.37(-0.66%)
Feb 12, 2010	55.31	55.42	55.42	55.42	7,862	-0.57(-1.01%)
Feb 11, 2010	55.73	56.32	55.70	55.99	7,526	+0.36(+0.64%)
Feb 10, 2010	54.93	55.77	54.70	55.63	5,760	+0.61(+1.12%)
Feb 09, 2010	54.28	55.02	54.28	55.02	4,258	+0.83(+1.54%)
Feb 08, 2010	54.04	54.35	54.04	54.18	2,921	+0.16(+0.31%)
Feb 05, 2010	54.48	54.55	53.77	54.02	11,820	-0.38(-0.69%)
Feb 04, 2010	55.18	55.18	54.40	54.40	29,877	-1.59(-2.85%)
Feb 03, 2010	55.68	56.03	55.64	55.99	13,378	+0.89(+1.61%)
Feb 02, 2010	55.22	55.35	55.08	55.10	6,552	-0.21(-0.37%)
Feb 01, 2010	55.16	55.49	55.02	55.31	8,424	+0.53(+0.98%)
Jan 29, 2010	55.61	55.71	54.73	54.77	195,539	-0.81(-1.45%)
Jan 28, 2010	55.61	55.72	55.33	55.58	20,307	+0.25(+0.45%)
Jan 27, 2010	54.90	55.38	54.51	55.33	140,968	+0.18(+0.33%)
Jan 26, 2010	54.75	55.20	54.65	55.15	17,357	-0.05(-0.10%)
Jan 25, 2010	55.20	55.24	55.03	55.20	18,044	+0.38(+0.68%)
Jan 22, 2010	55.24	55.26	54.78	54.83	15,801	-0.01(-0.02%)
Jan 21, 2010	55.83	55.83	54.83	54.84	7,960	-0.80(-1.44%)
Jan 20, 2010	55.70	55.81	55.45	55.64	6,661	-0.64(-1.14%)
Jan 19, 2010	56.67	56.67	56.28	56.28	5,221	+0.12(+0.21%)
Jan 15, 2010	56.14	56.16	56.16	56.16	12,776	-0.69(-1.21%)
Jan 14, 2010	57.24	57.45	56.68	56.85	8,745	-0.78(-1.35%)
Jan 13, 2010	57.14	57.77	56.84	57.63	14,442	+0.98(+1.73%)
Jan 12, 2010	56.93	57.04	56.65	56.65	45,034	-1.70(-2.92%)
Jan 11, 2010	58.33	58.53	57.94	58.35	12,068	+0.11(+0.19%)
Jan 08, 2010	58.27	58.72	58.11	58.24	23,794	-0.26(-0.44%)
Jan 07, 2010	58.58	58.58	58.09	58.50	56,637	-0.05(-0.09%)
Jan 06, 2010	57.64	58.59	57.64	58.55	11,657	+1.06(+1.85%)
Jan 05, 2010	58.00	58.00	57.37	57.49	5,891	-0.98(-1.68%)
Jan 04, 2010	58.75	58.93	58.33	58.47	15,015	-0.48(-0.81%)
Dec 31, 2009	59.00	58.95	58.95	58.95	19,765	+0.85(+1.47%)
Dec 30, 2009	58.34	58.50	58.06	58.10	5,102	-0.32(-0.55%)
Dec 29, 2009	58.80	58.97	58.31	58.42	19,191	-0.63(-1.07%)
Dec 28, 2009	58.93	59.08	58.64	59.05	22,524	+0.61(+1.05%)
Dec 24, 2009	57.92	58.43	57.83	58.43	2,866	+0.66(+1.14%)
Dec 23, 2009	57.31	57.77	56.82	57.77	48,484	+0.16(+0.29%)
Dec 22, 2009	57.51	57.85	57.50	57.61	13,540	+0.78(+1.37%)
Dec 21, 2009	55.88	56.90	55.85	56.83	42,888	+1.93(+3.52%)
Dec 18, 2009	54.49	54.98	54.30	54.90	18,782	+0.75(+1.39%)
Dec 17, 2009	54.74	54.79	54.13	54.15	18,093	-1.53(-2.75%)
Dec 16, 2009	55.39	55.74	55.04	55.68	18,089	+0.06(+0.12%)
Dec 15, 2009	55.65	55.93	55.59	55.61	11,520	+0.43(+0.78%)
Dec 14, 2009	55.02	55.21	54.95	55.18	18,629	+0.09(+0.17%)
Dec 11, 2009	55.08	55.57	54.92	55.09	31,885	+0.73(+1.35%)
Dec 10, 2009	54.18	54.55	54.05	54.36	8,724	+0.78(+1.45%)
Dec 09, 2009	53.00	53.58	53.00	53.58	873	+0.35(+0.65%)
Dec 08, 2009	52.88	53.31	52.65	53.23	6,060	-0.49(-0.90%)
Dec 07, 2009	54.33	54.49	53.61	53.72	7,658	-0.60(-1.10%)
Dec 04, 2009	53.86	54.86	53.86	54.31	25,333	+1.36(+2.58%)
Dec 03, 2009	53.35	53.35	52.89	52.95	5,749	+0.72(+1.39%)
Dec 02, 2009	52.05	52.29	51.79	52.23	5,350	+0.45(+0.87%)
Dec 01, 2009	51.40	51.78	51.22	51.78	9,475	+1.03(+2.04%)
Nov 30, 2009	51.34	51.35	50.74	50.74	5,733	-0.38(-0.73%)
Nov 27, 2009	51.07	51.36	50.92	51.12	25,902	-0.61(-1.19%)
Nov 25, 2009	52.34	52.76	51.73	51.73	19,757	-0.55(-1.05%)
Nov 24, 2009	52.73	52.86	52.28	52.28	9,145	-0.76(-1.43%)
Nov 23, 2009	53.40	53.66	53.02	53.04	11,912	-0.09(-0.17%)
Nov 20, 2009	53.07	53.42	52.82	53.13	15,656	-4.56(-7.90%)
Nov 19, 2009	57.70	57.72	57.21	57.69	5,119	-0.23(-0.40%)
Nov 18, 2009	57.95	57.95	57.58	57.92	3,166	+0.50(+0.88%)
Nov 17, 2009	57.88	58.07	57.33	57.42	5,036	-0.18(-0.32%)
Nov 16, 2009	58.42	58.46	57.45	57.60	16,622	-1.25(-2.12%)
Nov 13, 2009	58.89	59.12	58.81	58.85	5,514	-0.17(-0.29%)
Nov 12, 2009	59.22	59.74	59.02	59.02	8,111	-0.02(-0.03%)
Nov 11, 2009	58.87	59.24	58.84	59.04	2,028	-0.69(-1.15%)
Nov 10, 2009	59.23	59.90	59.10	59.73	15,698	+0.17(+0.29%)
Nov 09, 2009	59.90	59.90	59.42	59.55	19,732	-0.47(-0.78%)
Nov 06, 2009	59.88	60.70	59.77	60.02	7,665	-0.43(-0.71%)
Nov 05, 2009	60.69	60.69	60.45	60.45	4,560	+0.04(+0.06%)
Nov 04, 2009	59.90	60.92	59.90	60.41	13,759	+0.71(+1.18%)
Nov 03, 2009	58.64	59.85	58.64	59.71	7,996	+0.62(+1.05%)
Nov 02, 2009	58.45	59.08	58.45	59.08	7,179	+0.42(+0.72%)
Oct 30, 2009	59.40	59.43	58.50	58.66	7,336	-1.28(-2.14%)
Oct 29, 2009	59.65	60.34	59.41	59.94	23,407	+1.03(+1.74%)
Oct 28, 2009	59.52	59.60	58.65	58.92	11,782	-0.60(-1.02%)
Oct 27, 2009	60.78	62.07	59.52	59.52	20,258	-1.83(-2.99%)
Oct 26, 2009	60.56	61.37	60.49	61.36	26,298	+1.17(+1.95%)
Oct 23, 2009	60.07	60.18	59.94	60.18	24,679	+0.84(+1.42%)
Oct 22, 2009	59.03	59.45	59.03	59.34	1,638	+0.70(+1.19%)
Oct 21, 2009	58.76	59.26	58.64	58.64	8,684	+0.58(+1.00%)
Oct 20, 2009	58.26	58.26	57.87	58.07	6,840	-0.69(-1.17%)
Oct 19, 2009	59.33	59.51	58.75	58.75	15,810	-0.41(-0.70%)
Oct 16, 2009	59.52	59.94	59.13	59.17	41,277	-0.86(-1.43%)
Oct 15, 2009	60.11	60.25	59.21	60.03	38,177	+0.59(+0.99%)
Oct 14, 2009	58.97	59.62	58.63	59.44	29,185	+1.36(+2.35%)
Oct 13, 2009	57.88	58.33	57.77	58.08	19,820	-0.51(-0.88%)
Oct 12, 2009	58.68	59.47	58.54	58.59	4,586	-0.39(-0.67%)
Oct 09, 2009	57.89	59.21	57.89	58.98	16,395	+1.70(+2.97%)
Oct 08, 2009	56.06	57.28	55.95	57.28	27,958	+1.14(+2.02%)
Oct 07, 2009	56.65	56.71	56.14	56.14	12,143	-1.16(-2.02%)
Oct 06, 2009	57.13	57.37	57.13	57.30	5,007	+0.52(+0.92%)
Oct 05, 2009	56.42	56.88	56.28	56.78	16,947	-0.16(-0.29%)
Oct 02, 2009	55.67	57.04	55.67	56.94	22,288	+0.35(+0.61%)
Oct 01, 2009	57.36	57.42	56.30	56.59	18,454	-1.52(-2.62%)
Sep 30, 2009	58.29	58.39	57.92	58.11	8,632	-0.08(-0.14%)
Sep 29, 2009	58.61	58.61	57.92	58.20	23,150	+0.19(+0.33%)
Sep 28, 2009	58.37	58.59	58.00	58.00	27,650	-0.53(-0.91%)
Sep 25, 2009	59.19	59.70	58.51	58.54	38,538	-0.73(-1.23%)
Sep 24, 2009	60.17	60.17	58.87	59.27	43,605	-0.81(-1.36%)
Sep 23, 2009	60.81	60.87	59.86	60.08	7,729	-0.37(-0.61%)
Sep 22, 2009	60.73	60.94	60.38	60.45	14,469	-0.34(-0.56%)
Sep 21, 2009	60.37	61.03	59.94	60.79	36,800	-0.05(-0.09%)
Sep 18, 2009	60.33	61.04	60.02	60.84	60,428	+1.14(+1.90%)
Sep 17, 2009	60.75	61.17	59.56	59.71	36,691	-1.25(-2.06%)
Sep 16, 2009	60.46	61.21	60.44	60.96	58,918	+0.27(+0.45%)
Sep 15, 2009	60.89	61.03	60.48	60.69	3,723	+0.46(+0.76%)
Sep 14, 2009	59.66	60.25	59.36	60.23	2,184	+1.03(+1.75%)
Sep 11, 2009	58.84	59.19	58.42	59.19	22,319	-0.25(-0.42%)
Sep 10, 2009	60.44	60.44	59.07	59.44	18,629	-1.79(-2.92%)
Sep 09, 2009	61.74	62.06	61.17	61.23	31,613	+0.07(+0.12%)
Sep 08, 2009	61.23	61.23	60.71	61.15	2,839	+0.27(+0.45%)
Sep 04, 2009	59.59	60.88	59.59	60.88	16,489	+1.47(+2.47%)
Sep 03, 2009	59.21	59.41	59.16	59.41	7,207	+0.63(+1.07%)
Sep 02, 2009	59.66	59.79	58.68	58.78	22,738	-1.14(-1.90%)
Sep 01, 2009	60.46	61.22	59.92	59.92	26,972	-0.41(-0.68%)
Aug 31, 2009	60.81	60.81	60.21	60.33	9,949	-0.71(-1.16%)
Aug 28, 2009	62.00	62.00	60.98	61.03	2,184	-0.33(-0.54%)
Aug 27, 2009	61.45	61.70	60.87	61.36	16,298	+0.51(+0.84%)
Aug 26, 2009	60.90	61.27	60.67	60.85	21,060	-0.27(-0.45%)
Aug 25, 2009	61.77	61.98	61.13	61.13	9,823	-0.53(-0.86%)
Aug 24, 2009	63.73	63.73	61.65	61.66	18,499	-1.52(-2.40%)
Aug 21, 2009	61.22	63.18	61.07	63.18	14,191	+1.75(+2.84%)
Aug 20, 2009	61.54	61.97	61.43	61.43	4,108	-0.14(-0.22%)
Aug 19, 2009	61.04	61.60	61.03	61.57	5,187	-0.73(-1.18%)
Aug 18, 2009	61.72	62.40	61.72	62.30	3,650	+0.71(+1.14%)
Aug 17, 2009	61.97	61.99	61.58	61.59	8,872	-1.60(-2.54%)
Aug 14, 2009	63.29	63.29	62.26	63.20	4,753	-0.60(-0.93%)
Aug 13, 2009	64.66	65.11	63.59	63.79	7,840	-1.60(-2.45%)
Aug 12, 2009	64.60	66.16	64.57	65.39	3,712	+0.37(+0.56%)
Aug 11, 2009	65.14	65.64	65.03	65.03	7,425	-1.53(-2.30%)
Aug 10, 2009	67.68	67.85	66.41	66.56	9,167	-1.35(-1.98%)
Aug 07, 2009	67.43	68.34	67.43	67.90	5,065	+1.39(+2.09%)
Aug 06, 2009	66.58	67.11	65.77	66.51	2,534	+0.04(+0.06%)
Aug 05, 2009	66.07	66.52	64.90	66.47	7,656	+1.32(+2.02%)
Aug 04, 2009	63.92	65.93	63.92	65.16	7,753	+0.76(+1.18%)
Aug 03, 2009	63.54	64.78	63.46	64.40	11,862	+2.16(+3.47%)
Jul 31, 2009	63.65	63.98	62.20	62.23	11,550	-2.15(-3.34%)
Jul 30, 2009	65.58	66.03	64.39	64.39	6,348	-0.98(-1.50%)
Jul 29, 2009	64.83	65.37	64.83	65.37	709	-0.84(-1.27%)
Jul 28, 2009	65.48	66.21	64.84	66.21	8,080	+0.04(+0.06%)
Jul 27, 2009	66.59	66.59	65.95	66.17	4,941	+0.93(+1.43%)
Jul 24, 2009	65.82	65.87	65.24	65.24	1,381	-0.59(-0.89%)
Jul 23, 2009	64.19	66.17	64.19	65.82	34,742	+2.26(+3.56%)
Jul 22, 2009	62.69	63.64	62.62	63.56	13,458	+1.34(+2.15%)
Jul 21, 2009	63.95	63.95	62.20	62.23	5,979	-2.46(-3.81%)
Jul 20, 2009	65.99	65.99	64.29	64.69	18,808	-0.75(-1.15%)
Jul 17, 2009	65.04	65.54	64.74	65.44	10,461	+1.45(+2.26%)
Jul 16, 2009	64.11	64.25	63.30	63.99	19,929	-1.25(-1.91%)
Jul 15, 2009	63.77	65.26	63.65	65.24	29,634	+2.77(+4.43%)
Jul 14, 2009	61.73	62.82	61.72	62.47	5,160	+1.43(+2.34%)
Jul 13, 2009	60.05	61.18	60.05	61.04	8,932	+0.96(+1.60%)
Jul 10, 2009	60.79	60.81	59.77	60.08	18,555	-1.41(-2.29%)
Jul 09, 2009	61.46	62.06	61.24	61.49	9,228	+1.08(+1.79%)
Jul 08, 2009	62.46	62.58	60.26	60.41	16,324	-2.39(-3.81%)
Jul 07, 2009	64.01	64.10	62.65	62.80	5,416	-0.86(-1.35%)
Jul 06, 2009	63.97	64.33	63.51	63.66	3,950	+0.51(+0.81%)
Jul 02, 2009	63.95	63.95	63.15	63.15	2,586	-1.22(-1.89%)
Jul 01, 2009	65.05	65.28	64.37	64.37	2,293	+0.32(+0.50%)
Jun 30, 2009	64.82	64.84	63.38	64.05	3,701	+0.57(+0.89%)
Jun 29, 2009	63.18	63.86	63.09	63.48	10,319	-0.47(-0.73%)
Jun 26, 2009	64.36	64.37	63.82	63.95	4,246	-0.46(-0.71%)
Jun 25, 2009	66.99	67.08	64.27	64.40	9,207	-2.57(-3.83%)
Jun 24, 2009	66.87	67.28	65.80	66.97	6,394	+0.71(+1.07%)
Jun 23, 2009	67.33	67.33	66.09	66.26	26,298	-0.90(-1.34%)
Jun 22, 2009	67.19	67.87	67.04	67.16	8,244	-1.72(-2.50%)
Jun 19, 2009	70.33	70.33	68.58	68.88	6,737	-0.99(-1.42%)
Jun 18, 2009	68.10	69.91	65.05	69.87	26,573	+2.85(+4.25%)
Jun 17, 2009	66.38	67.04	65.66	67.02	19,295	+0.32(+0.48%)
Jun 16, 2009	68.41	68.41	66.70	66.70	12,077	-1.24(-1.82%)
Jun 15, 2009	68.42	68.44	67.66	67.94	14,031	-1.26(-1.83%)
Jun 12, 2009	70.37	70.37	68.68	69.20	10,412	-1.59(-2.25%)
Jun 11, 2009	72.41	72.54	69.60	70.80	27,592	-1.43(-1.98%)
Jun 10, 2009	71.67	72.94	70.88	72.23	14,965	+1.52(+2.15%)
Jun 09, 2009	70.33	70.97	70.20	70.70	5,021	-0.71(-1.00%)
Jun 08, 2009	70.42	71.42	70.18	71.42	22,882	+1.17(+1.67%)
Jun 05, 2009	69.06	70.66	69.06	70.25	7,911	+2.11(+3.09%)
Jun 04, 2009	67.01	68.16	66.75	68.14	2,511	+2.56(+3.91%)
Jun 03, 2009	66.48	66.48	65.27	65.58	12,727	-1.55(-2.31%)
Jun 02, 2009	67.35	68.20	67.06	67.12	2,675	-0.77(-1.13%)
Jun 01, 2009	67.10	68.43	66.49	67.89	5,283	+3.68(+5.73%)
May 29, 2009	67.15	67.15	64.08	64.21	4,750	-3.08(-4.57%)
May 28, 2009	67.49	69.14	66.58	67.29	5,053	-1.12(-1.63%)
May 27, 2009	65.93	68.72	65.84	68.41	10,417	+2.67(+4.07%)
May 26, 2009	63.62	65.76	63.62	65.73	6,958	+1.47(+2.29%)
May 22, 2009	64.08	64.50	63.39	64.26	2,647	+1.39(+2.21%)
May 21, 2009	59.78	62.96	59.78	62.87	836	+2.53(+4.20%)
May 20, 2009	60.95	60.95	60.34	60.34	327	-0.91(-1.48%)
May 19, 2009	61.20	61.54	61.17	61.25	1,201	+0.42(+0.69%)
May 18, 2009	59.64	60.83	59.64	60.83	2,893	+1.77(+2.99%)
May 14, 2009	59.65	59.65	59.01	59.06	4,673	+0.09(+0.15%)
May 13, 2009	59.06	59.07	58.97	58.97	1,856	-1.14(-1.89%)
May 12, 2009	60.45	60.45	60.11	60.11	819	-0.42(-0.70%)
May 11, 2009	60.27	60.53	60.27	60.53	982	-1.32(-2.14%)
May 08, 2009	61.96	62.20	61.85	61.85	1,419	-0.02(-0.03%)
May 07, 2009	61.54	62.22	60.93	61.87	5,132	+1.49(+2.46%)
May 06, 2009	60.56	60.56	60.38	60.38	273	+0.05(+0.08%)
May 05, 2009	60.35	60.75	60.03	60.34	9,336	+0.18(+0.30%)
May 04, 2009	60.26	60.44	60.15	60.16	3,549	-0.27(-0.45%)
May 01, 2009	60.55	60.62	60.35	60.43	7,270	+0.71(+1.19%)
Apr 30, 2009	59.52	59.72	59.52	59.72	491	+0.43(+0.73%)
Apr 29, 2009	58.04	59.44	57.77	59.29	5,405	+1.61(+2.79%)
Apr 28, 2009	56.78	58.20	56.68	57.67	4,084	+0.81(+1.42%)
Apr 27, 2009	57.99	57.78	56.82	56.87	1,913	-1.12(-1.93%)
Apr 24, 2009	57.71	58.15	57.54	57.99	2,389	+1.07(+1.88%)
Apr 23, 2009	57.55	57.74	56.91	56.91	1,965	-0.29(-0.51%)
Apr 22, 2009	56.48	57.48	56.48	57.21	5,803	+0.35(+0.61%)
Apr 21, 2009	55.16	56.86	55.16	56.86	2,392	+1.00(+1.79%)
Apr 20, 2009	56.68	56.68	55.83	55.86	1,921	-1.33(-2.33%)
Apr 17, 2009	56.36	57.44	56.36	57.19	655	+1.33(+2.39%)