DIREXION DAILY SMALL CAP BULL $50.16

down -0.73


19/6/2013 11:19 AM  |  NYSEARCA : TNA  |  Industries :
Type:

TNA historical data

Date Open High Low Close Volume
6/18/2013 49.48 51.34 49.37 50.89 90937
6/17/2013 49.55 49.95 48.34 49.21 92749
6/14/2013 49.14 49.65 47.86 48.26 95492
6/13/2013 46.90 49.73 46.38 49.41 112220
6/12/2013 49.27 49.50 46.76 46.95 167200
6/11/2013 48.32 49.50 47.08 48.32 118090
6/10/2013 49.74 50.00 48.53 49.97 99685
6/7/2013 48.68 49.47 47.77 49.05 105640
6/6/2013 46.45 48.02 45.56 48.02 136808
6/5/2013 48.25 48.44 46.15 46.41 135172
6/4/2013 49.92 50.70 47.29 48.39 146781
6/3/2013 49.14 50.16 47.48 49.92 171346
5/31/2013 49.46 50.48 48.57 48.67 95253
5/30/2013 49.70 50.61 49.41 50.24 89592
5/29/2013 49.82 50.25 48.00 49.37 106752
5/28/2013 50.81 52.10 49.72 50.74 87558
5/24/2013 47.95 48.92 47.09 48.78 77587
5/23/2013 46.99 48.91 46.76 48.77 94172
5/22/2013 51.16 52.69 47.67 48.59 140293
5/21/2013 50.88 51.42 50.40 51.04 72142
5/20/2013 50.20 51.49 50.14 50.93 71069
5/17/2013 49.67 50.68 49.47 50.55 76561
5/16/2013 49.08 49.92 48.63 49.03 78138
5/15/2013 48.77 50.06 48.61 49.39 74679
5/14/2013 47.50 49.11 47.48 49.09 63348
5/13/2013 47.25 47.77 46.76 47.25 64544
5/10/2013 46.47 47.48 46.25 47.39 71964
5/9/2013 46.58 46.89 45.80 46.20 66454
5/8/2013 46.06 46.83 45.69 46.83 77560
5/7/2013 45.47 46.41 44.94 46.40 92741
5/6/2013 44.53 45.44 44.40 45.33 73113
5/3/2013 44.05 45.38 43.87 44.38 99810
5/2/2013 41.18 42.65 40.96 42.43 87598
5/1/2013 43.20 43.37 40.41 40.47 112856
4/30/2013 42.96 43.67 42.37 43.66 60769
4/29/2013 42.57 43.20 42.26 42.87 52665
4/26/2013 42.27 42.65 41.48 42.04 77090
4/25/2013 42.18 43.36 42.03 42.67 68778
4/24/2013 41.17 41.95 40.74 41.89 64263
4/23/2013 40.32 41.25 39.76 41.21 101779
4/22/2013 39.17 39.64 37.23 39.36 108585
4/19/2013 38.22 39.13 37.30 39.01 111582
4/18/2013 38.52 38.75 37.18 37.72 137609
4/17/2013 39.54 39.64 37.28 38.43 153646
4/16/2013 39.43 40.66 39.02 40.49 77772
4/15/2013 42.61 42.74 38.11 38.54 132757
4/12/2013 43.50 43.84 42.41 43.36 82985
4/11/2013 43.75 44.73 43.58 44.04 64180
4/10/2013 41.93 44.03 41.84 43.86 78718
4/9/2013 42.10 42.35 41.30 41.51 71184
4/8/2013 41.26 41.93 40.37 41.89 64481
4/5/2013 39.28 40.92 39.12 40.80 79990
4/4/2013 40.28 41.16 39.87 41.07 77085
4/3/2013 42.56 42.61 39.83 40.08 102190
4/2/2013 43.74 43.91 41.98 42.27 83931
4/1/2013 44.46 44.75 42.26 42.87 60474
3/28/2013 44.53 44.99 44.30 44.48 38466
3/27/2013 43.63 44.61 43.04 44.57 57323
3/26/2013 44.59 44.78 43.78 44.45 55871
3/25/2013 44.33 45.10 43.12 44.04 73595
3/22/2013 44.10 44.26 43.66 43.94 46366
3/21/2013 43.80 44.44 43.11 43.54 90219
3/20/2013 44.27 44.77 44.13 44.76 67327
3/19/2013 44.35 44.74 42.40 43.53 109776
3/18/2013 43.39 44.62 43.30 44.07 75737
3/15/2013 44.71 45.12 44.32 44.77 58888
3/14/2013 43.84 44.91 43.74 44.89 39787
3/13/2013 43.16 43.80 42.74 43.60 47124
3/12/2013 43.08 43.45 42.67 43.04 49664
3/11/2013 43.00 43.45 42.87 43.37 48330
3/8/2013 43.25 43.44 42.32 43.44 82274
3/7/2013 41.73 42.33 41.51 42.28 45397
3/6/2013 41.72 41.88 41.25 41.66 56459
3/5/2013 40.59 41.54 40.58 41.36 71689
3/4/2013 39.38 39.99 38.73 39.95 74824
3/1/2013 38.39 39.84 37.46 39.65 87860
2/28/2013 38.87 39.83 38.71 39.12 59110
2/27/2013 37.69 39.56 37.65 38.85 81281
2/26/2013 37.75 38.22 36.98 37.69 86151
2/25/2013 40.53 40.53 37.22 37.26 107167
2/22/2013 39.07 39.92 39.06 39.92 66922
2/21/2013 39.59 39.64 37.77 38.48 76652
2/20/2013 42.14 42.18 39.56 39.67 87120
2/19/2013 41.13 42.04 41.11 42.04 52814
2/15/2013 40.88 41.33 40.59 40.90 72151
2/14/2013 40.22 41.12 40.18 40.88 52457
2/13/2013 40.25 40.69 39.96 40.51 62549
2/12/2013 39.63 40.28 39.56 40.10 48215
2/11/2013 39.65 39.65 39.03 39.58 49751
2/8/2013 39.04 39.79 38.98 39.72 51321
2/7/2013 39.19 39.39 38.11 38.85 97383
2/6/2013 38.23 39.36 38.13 39.31 63954
2/5/2013 38.33 39.17 38.16 38.86 63781
2/4/2013 38.50 38.95 37.63 37.82 82773
2/1/2013 38.68 39.62 38.53 39.24 80137
1/31/2013 37.30 38.31 37.15 38.16 57405
1/30/2013 38.72 38.79 37.07 37.43 72970
1/29/2013 38.69 38.97 38.31 38.80 57196
1/28/2013 38.79 39.04 37.97 38.79 63099
1/25/2013 38.42 38.64 37.88 38.61 48278
Marketplace
Trading Center