Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	120.74	121.65	114.72	119.08	634,426	-4.29(-3.48%)
May 30, 2012	125.90	126.04	122.76	123.37	473,973	-9.97(-7.48%)
May 29, 2012	132.28	133.43	130.93	133.34	167,941	+1.14(+0.87%)
May 25, 2012	132.10	133.05	131.74	132.19	100,279	-1.48(-1.11%)
May 24, 2012	132.87	134.35	132.01	133.67	222,127	+1.48(+1.12%)
May 23, 2012	131.79	132.35	128.64	132.19	275,975	-2.85(-2.11%)
May 22, 2012	134.53	136.64	134.03	135.04	260,964	+4.31(+3.30%)
May 21, 2012	130.89	131.73	129.14	130.73	250,633	+0.92(+0.71%)
May 18, 2012	132.89	133.31	129.14	129.81	340,888	-0.28(-0.22%)
May 17, 2012	137.27	137.27	129.70	130.09	531,515	-7.29(-5.30%)
May 16, 2012	140.86	141.76	136.75	137.38	209,411	-1.06(-0.76%)
May 15, 2012	140.50	141.40	138.35	138.44	206,620	-1.84(-1.31%)
May 14, 2012	141.35	142.34	139.78	140.28	336,429	-6.27(-4.28%)
May 11, 2012	146.50	155.03	146.12	146.54	239,001	-3.59(-2.39%)
May 10, 2012	152.09	154.20	149.82	150.14	219,360	+1.30(+0.88%)
May 09, 2012	146.70	150.45	146.25	148.83	193,258	-0.34(-0.23%)
May 08, 2012	149.55	149.69	146.39	149.17	262,273	-2.47(-1.63%)
May 07, 2012	151.06	152.09	150.47	151.64	137,851	-0.11(-0.07%)
May 04, 2012	154.31	154.61	151.60	151.75	206,989	-3.57(-2.30%)
May 03, 2012	157.82	157.97	154.88	155.32	95,126	+0.04(+0.03%)
May 02, 2012	155.41	157.19	155.01	155.28	131,967	-3.35(-2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

Historical Prices

Sections

Services

Follow Us