DIREXION DAILY 20+ YR TRSY BEA $56.20

down -0.37


24/5/2013 04:24 PM  |  NYSEARCA : TMV  |  Industries :
Type:

TMV historical data

Date Open High Low Close Volume
5/24/2013 55.99 56.31 55.33 56.20 1905
5/23/2013 55.72 57.75 55.61 56.57 4736
5/22/2013 54.51 57.72 53.89 57.25 10905
5/21/2013 56.16 56.92 54.84 54.86 5706
5/20/2013 55.21 56.38 55.08 56.14 3113
5/17/2013 54.80 56.10 54.51 55.94 4851
5/16/2013 54.81 54.88 53.44 53.99 4533
5/15/2013 55.42 57.03 55.15 55.74 7299
5/14/2013 54.23 56.87 54.23 56.82 6551
5/13/2013 55.00 55.34 54.58 54.99 5570
5/10/2013 52.50 54.98 52.46 53.78 6078
5/9/2013 51.47 52.23 50.50 52.22 3561
5/8/2013 51.87 51.98 51.17 51.85 2768
5/7/2013 52.00 52.13 51.60 51.94 3309
5/6/2013 50.68 51.81 50.65 51.38 3006
5/3/2013 49.66 51.15 49.61 51.06 7512
5/2/2013 47.97 48.07 47.53 47.62 2469
5/1/2013 48.24 48.24 47.24 47.53 6814
4/30/2013 48.72 49.39 48.23 49.09 2529
4/29/2013 48.36 49.34 48.18 49.09 3075
4/26/2013 48.86 49.03 48.44 48.64 4515
4/25/2013 50.02 50.15 49.84 49.91 2707
4/24/2013 49.80 49.95 49.32 49.33 1680
4/23/2013 48.75 49.85 48.17 49.64 4909
4/22/2013 49.28 49.50 48.75 49.19 2939
4/19/2013 49.20 49.54 49.14 49.31 3434
4/18/2013 49.41 49.57 48.88 49.00 5348
4/17/2013 50.00 50.00 48.49 49.42 5805
4/16/2013 50.47 50.51 49.75 50.36 3108
4/15/2013 50.26 50.57 49.13 49.29 6010
4/12/2013 51.28 51.84 50.50 50.56 4212
4/11/2013 52.80 53.20 52.43 52.92 2579
4/10/2013 52.36 53.20 52.26 53.13 5100
4/9/2013 50.58 51.37 50.30 51.13 5732
4/8/2013 49.79 50.83 49.53 50.72 5174
4/5/2013 49.56 49.84 48.82 49.67 17553
4/4/2013 53.98 54.08 52.80 52.85 7443
4/3/2013 55.74 55.78 54.34 54.80 6220
4/2/2013 56.08 56.54 55.99 56.28 2492
4/1/2013 56.90 56.92 55.60 55.62 2479
3/28/2013 56.41 57.00 55.92 56.90 2085
3/27/2013 56.19 56.33 55.47 56.10 6872
3/26/2013 58.25 58.40 57.18 57.57 3218
3/25/2013 58.40 58.55 56.96 57.77 4135
3/22/2013 57.57 58.37 57.35 57.67 2489
3/21/2013 58.31 58.84 57.74 57.75 3426
3/20/2013 58.62 59.49 58.18 59.39 3796
3/19/2013 58.52 58.65 56.88 57.54 4676
3/18/2013 58.46 59.47 58.38 58.77 5486
3/15/2013 60.85 60.85 59.95 60.22 3608
3/14/2013 61.25 61.33 60.31 60.94 3226
3/13/2013 60.94 61.27 60.19 60.46 2609
3/12/2013 60.94 60.97 60.12 60.26 2457
3/11/2013 61.20 61.76 61.00 61.65 1745
3/8/2013 61.60 61.97 60.83 61.73 7280
3/7/2013 59.19 59.97 59.11 59.91 4375
3/6/2013 58.15 58.57 57.65 58.53 3181
3/5/2013 56.84 57.39 56.66 56.99 2394
3/4/2013 55.86 56.54 55.56 56.49 1132
3/1/2013 55.73 56.19 55.22 55.65 2869
2/28/2013 56.74 57.38 56.37 56.63 2611
2/27/2013 55.21 57.32 55.15 56.84 4322
2/26/2013 56.32 56.52 55.00 56.43 5441
2/25/2013 59.94 60.05 55.43 55.45 8761
2/22/2013 59.04 59.18 58.51 58.93 3630
2/21/2013 59.25 59.39 58.55 59.15 5100
2/20/2013 61.19 61.24 60.00 60.14 5290
2/19/2013 59.25 60.80 59.17 60.68 3116
2/15/2013 59.52 60.45 59.48 59.88 2801
2/14/2013 60.28 60.61 59.05 59.41 3809
2/13/2013 60.98 61.36 60.30 60.94 3203
2/12/2013 59.61 59.94 59.12 59.52 2205
2/11/2013 59.15 59.25 58.58 59.05 2056
2/8/2013 59.47 60.33 58.93 58.99 3176
2/7/2013 59.52 59.76 58.27 59.75 2909
2/6/2013 60.00 60.65 59.24 59.24 3770
2/5/2013 60.44 60.97 60.12 60.77 2652
2/4/2013 59.92 60.18 58.82 59.26 3703
2/1/2013 58.24 61.62 58.07 61.62 4888
1/31/2013 59.74 60.50 59.28 59.39 2463
1/30/2013 60.42 61.07 59.88 60.13 8159
1/29/2013 58.90 59.98 58.18 59.83 3059
1/28/2013 59.80 59.80 58.76 58.91 3446
1/25/2013 57.66 58.63 57.46 58.22 5384
1/24/2013 55.72 56.55 55.57 56.03 2738
1/23/2013 55.03 55.59 54.75 55.43 1965
1/22/2013 56.26 56.40 55.15 55.22 1806
1/18/2013 56.17 56.30 55.49 55.53 1984
1/17/2013 56.55 57.32 56.24 56.73 3817
1/16/2013 54.82 55.60 54.68 55.13 1710
1/15/2013 54.87 55.68 54.66 55.61 3436
1/14/2013 55.53 56.51 55.24 56.28 2626
1/11/2013 57.76 58.00 55.86 55.86 2682
1/10/2013 57.68 57.97 56.68 57.43 4034
1/9/2013 56.80 57.29 56.33 56.96 3537
1/8/2013 57.08 57.38 56.70 56.78 1807
1/7/2013 58.00 58.56 57.50 57.96 1983
1/4/2013 59.11 59.56 57.93 58.01 3839
1/3/2013 56.59 58.75 56.49 58.69 4070
1/2/2013 56.10 56.60 55.95 56.38 4124
Marketplace
Trading Center