TYO: Historical Prices for DIREXION 10Y BEAR

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	61.02	62.13	60.99	62.06	39,300	62.06
18-Dec-09	59.50	60.04	59.30	59.95	17,200	59.95
17-Dec-09	59.78	59.83	59.11	59.13	16,600	59.13
16-Dec-09	60.49	60.87	60.10	60.80	16,600	60.80
15-Dec-09	60.77	61.08	60.70	60.73	10,600	60.73
14-Dec-09	60.08	60.29	60.00	60.26	17,100	60.26
11-Dec-09	60.15	60.68	59.97	60.16	29,200	60.16
10-Dec-09	59.16	59.57	59.02	59.36	8,000	59.36
9-Dec-09	57.88	58.51	57.88	58.51	800	58.51
8-Dec-09	57.74	58.21	57.49	58.13	5,600	58.13
7-Dec-09	59.33	59.50	58.54	58.66	7,100	58.66
4-Dec-09	58.82	59.91	58.82	59.31	23,200	59.31
3-Dec-09	58.26	58.26	57.75	57.82	5,300	57.82
2-Dec-09	56.84	57.10	56.55	57.03	4,900	57.03
1-Dec-09	56.13	56.54	55.93	56.54	8,700	56.54
30-Nov-09	56.06	56.07	55.41	55.41	5,300	55.41
27-Nov-09	55.77	56.08	55.61	55.82	23,800	55.82
25-Nov-09	57.16	57.61	56.49	56.49	18,100	56.49
24-Nov-09	57.58	57.72	57.09	57.09	8,400	57.09
23-Nov-09	58.31	58.60	57.90	57.92	11,000	57.92
20-Nov-09	57.95	58.33	57.68	58.02	14,400	58.02
19-Nov-09	63.01	63.03	62.47	63.00	4,700	63.00
18-Nov-09	63.28	63.28	62.88	63.25	2,900	63.25
17-Nov-09	63.21	63.41	62.60	62.70	4,700	62.70
16-Nov-09	63.80	63.84	62.74	62.90	15,300	62.90
13-Nov-09	64.27	64.56	64.22	64.26	5,100	64.26
12-Nov-09	64.67	65.24	64.45	64.45	7,500	64.45
11-Nov-09	64.29	64.69	64.25	64.47	1,900	64.47
10-Nov-09	64.68	65.41	64.54	65.22	14,400	65.22
9-Nov-09	65.41	65.41	64.89	65.03	18,100	65.03
6-Nov-09	65.39	66.28	65.26	65.54	7,100	65.54
5-Nov-09	66.27	66.27	66.01	66.01	4,200	66.01
4-Nov-09	65.41	66.53	65.41	65.97	12,600	65.97
3-Nov-09	64.03	65.36	64.03	65.20	7,400	65.20
2-Nov-09	63.83	64.52	63.83	64.52	6,600	64.52
30-Oct-09	64.86	64.90	63.88	64.06	6,800	64.06
29-Oct-09	65.14	65.89	64.88	65.46	21,500	65.46
28-Oct-09	65.00	65.08	64.05	64.34	10,800	64.34
27-Oct-09	66.37	67.78	65.00	65.00	18,600	65.00
26-Oct-09	66.13	67.02	66.06	67.00	24,100	67.00
23-Oct-09	65.57	65.72	65.20	65.72	22,600	65.72
22-Oct-09	64.46	64.92	64.46	64.80	1,500	64.80
21-Oct-09	64.17	64.71	64.04	64.04	8,000	64.04
20-Oct-09	63.32	63.62	63.12	63.41	6,300	63.41
19-Oct-09	64.79	64.99	64.16	64.16	14,500	64.16
16-Oct-09	65.00	65.46	64.57	64.61	37,800	64.61
15-Oct-09	65.64	65.79	64.66	65.55	35,000	65.55
14-Oct-09	64.40	65.10	64.02	64.91	26,800	64.91
13-Oct-09	63.21	63.70	63.08	63.42	18,200	63.42
12-Oct-09	64.94	64.94	63.93	63.98	4,200	63.98
9-Oct-09	63.22	64.66	63.22	64.41	15,100	64.41
8-Oct-09	61.22	62.55	61.10	62.55	25,700	62.55
7-Oct-09	61.86	61.93	61.31	61.31	11,200	61.31
6-Oct-09	62.39	62.65	62.39	62.57	4,600	62.57
5-Oct-09	61.61	62.11	61.46	62.00	15,600	62.00
2-Oct-09	60.79	62.29	60.79	62.18	20,500	62.18
1-Oct-09	62.63	62.70	61.48	61.80	16,900	61.80
30-Sep-09	63.65	63.76	63.24	63.46	8,000	63.46
29-Sep-09	64.00	64.00	63.25	63.55	21,200	63.55
28-Sep-09	63.74	63.98	63.34	63.34	25,400	63.34
25-Sep-09	64.64	65.20	63.89	63.92	35,300	63.92
24-Sep-09	65.71	65.71	64.28	64.72	40,000	64.72
23-Sep-09	66.41	66.47	65.37	65.61	7,100	65.61
22-Sep-09	66.32	66.55	65.93	66.01	13,300	66.01
21-Sep-09	65.92	66.64	65.45	66.38	33,700	66.38
18-Sep-09	65.88	66.66	65.54	66.44	55,400	66.44
* 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