TMV: Historical Prices for DIREXION DAILY 30Y B

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	63.10	63.81	61.40	61.43	139,800	61.43
16-Dec-09	64.38	65.50	63.66	65.00	82,600	65.00
15-Dec-09	65.31	65.35	64.20	64.87	79,100	64.87
14-Dec-09	63.38	63.90	63.00	63.78	50,000	63.78
11-Dec-09	64.80	65.90	63.65	64.20	114,400	64.20
10-Dec-09	62.94	64.50	62.61	64.11	139,900	64.11
9-Dec-09	60.96	62.65	59.85	61.61	87,700	61.61
8-Dec-09	59.78	61.36	59.09	60.65	65,000	60.65
7-Dec-09	61.40	61.86	60.44	61.02	76,800	61.02
4-Dec-09	61.60	62.33	60.75	61.40	179,100	61.40
3-Dec-09	59.14	59.47	58.48	59.41	150,500	59.41
2-Dec-09	57.58	58.11	56.23	57.32	96,000	57.32
1-Dec-09	56.73	57.80	56.50	57.69	76,300	57.69
30-Nov-09	56.47	56.73	55.45	55.49	65,100	55.49
27-Nov-09	56.24	56.70	55.92	55.99	95,600	55.99
25-Nov-09	57.88	58.93	56.43	56.71	207,000	56.71
24-Nov-09	58.64	58.68	57.29	57.61	72,400	57.61
23-Nov-09	59.52	60.00	58.50	58.74	165,900	58.74
20-Nov-09	58.96	59.60	58.12	58.62	215,500	58.62
19-Nov-09	65.54	66.25	64.25	65.63	93,200	65.63
18-Nov-09	65.04	66.67	65.04	66.47	119,900	66.47
17-Nov-09	66.15	66.42	64.30	64.96	163,200	64.96
16-Nov-09	66.94	66.99	65.05	65.95	166,700	65.95
13-Nov-09	68.83	69.57	68.13	68.44	54,100	68.44
12-Nov-09	69.85	71.91	69.27	69.74	82,900	69.74
11-Nov-09	68.95	69.24	67.95	68.59	59,800	68.59
10-Nov-09	68.77	71.03	67.87	70.38	78,300	70.38
9-Nov-09	69.93	70.38	68.89	69.77	109,300	69.77
6-Nov-09	69.87	71.97	69.55	69.97	111,100	69.97
5-Nov-09	71.04	71.17	70.05	70.10	132,200	70.10
4-Nov-09	69.12	71.30	68.25	70.06	172,200	70.06
3-Nov-09	65.62	68.47	65.31	68.34	157,400	68.34
2-Nov-09	65.00	66.63	64.77	66.01	107,300	66.01
30-Oct-09	66.57	67.14	64.45	64.91	114,800	64.91
29-Oct-09	67.16	69.28	66.88	68.17	136,400	68.17
28-Oct-09	66.51	66.86	65.04	65.77	167,000	65.77
27-Oct-09	69.24	69.39	66.58	66.64	166,600	66.64
26-Oct-09	68.08	70.23	68.08	70.01	150,500	70.01
23-Oct-09	67.35	67.35	66.14	67.21	117,100	67.21
22-Oct-09	66.05	66.20	65.19	65.38	36,000	65.38
21-Oct-09	64.38	65.76	64.38	64.53	63,300	64.53
20-Oct-09	62.56	63.43	62.00	63.09	55,000	63.09
19-Oct-09	65.61	66.07	64.13	64.13	98,500	64.13
16-Oct-09	66.60	67.55	65.70	65.72	72,200	65.72
15-Oct-09	68.02	68.50	65.97	67.94	116,500	67.94
14-Oct-09	66.05	67.42	65.00	67.05	135,000	67.05
13-Oct-09	63.72	64.22	63.15	63.83	115,800	63.83
12-Oct-09	66.05	66.05	64.51	64.81	123,800	64.81
9-Oct-09	62.24	66.42	61.86	65.60	252,900	65.60
8-Oct-09	57.96	61.96	57.79	61.14	120,800	61.14
7-Oct-09	60.08	60.15	58.74	58.97	139,600	58.97
6-Oct-09	60.08	61.62	59.87	61.51	83,000	61.51
5-Oct-09	58.71	59.97	58.23	59.68	58,900	59.68
2-Oct-09	57.16	59.89	56.94	59.50	54,300	59.50
1-Oct-09	59.69	59.80	57.33	58.16	155,800	58.16
30-Sep-09	60.88	61.50	60.01	60.67	41,600	60.67
29-Sep-09	61.55	61.80	59.87	60.44	39,900	60.44
28-Sep-09	61.72	62.00	60.42	60.58	116,400	60.58
25-Sep-09	63.86	65.20	62.29	62.40	107,200	62.40
24-Sep-09	65.56	66.27	64.32	64.89	67,600	64.89
23-Sep-09	66.66	68.04	65.40	65.75	70,500	65.75
22-Sep-09	67.06	67.68	65.78	66.02	35,900	66.02
21-Sep-09	66.38	68.10	65.65	66.87	45,800	66.87
18-Sep-09	66.16	67.35	65.41	66.94	72,600	66.94
17-Sep-09	67.68	68.35	65.11	65.29	61,500	65.29
16-Sep-09	68.32	70.02	66.92	67.82	108,300	67.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions