Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bear -3X Direxion (NY: FAZ )

11.35 +0.09 (+0.80%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 413.00 420.84 405.34 420.47 61,625 +6.72(+1.62%)
Apr 27, 2018 416.36 418.60 411.13 413.75 49,502 -2.24(-0.54%)
Apr 26, 2018 420.84 423.08 409.45 415.99 54,219 -7.47(-1.76%)
Apr 25, 2018 422.71 433.54 418.23 423.45 67,392 +2.24(+0.53%)
Apr 24, 2018 408.89 428.31 402.17 421.21 119,182 +8.21(+1.99%)
Apr 23, 2018 410.38 417.48 408.14 413.00 61,171 +1.49(+0.36%)
Apr 20, 2018 408.89 416.99 404.60 411.50 66,811 +1.12(+0.27%)
Apr 19, 2018 418.60 419.35 408.52 410.38 71,083 -7.84(-1.87%)
Apr 18, 2018 413.37 419.91 410.28 418.23 87,635 +2.61(+0.63%)
Apr 17, 2018 412.62 418.42 407.77 415.61 80,048 -5.60(-1.33%)
Apr 16, 2018 420.09 423.83 414.12 421.21 56,177 -5.97(-1.40%)
Apr 13, 2018 402.17 432.79 402.17 427.19 107,672 +12.32(+2.97%)
Apr 12, 2018 420.09 421.22 407.77 414.87 88,144 -14.19(-3.31%)
Apr 11, 2018 428.68 431.12 419.18 429.06 73,087 +10.08(+2.41%)
Apr 10, 2018 415.99 424.20 410.76 418.97 111,432 -15.31(-3.53%)
Apr 09, 2018 431.30 435.40 411.31 434.28 70,803 -4.11(-0.94%)
Apr 06, 2018 424.20 447.73 415.99 438.39 113,953 +26.14(+6.34%)
Apr 05, 2018 412.25 417.11 405.53 412.25 66,753 -8.21(-1.95%)
Apr 04, 2018 452.58 452.95 417.48 420.47 102,610 -11.95(-2.76%)
Apr 03, 2018 438.76 450.71 429.80 432.42 73,564 -14.94(-3.34%)
Apr 02, 2018 425.32 462.29 421.54 447.35 151,895 +24.65(+5.83%)
Mar 29, 2018 422.71 422.71 422.71 0 -14.19(-3.25%)
Mar 28, 2018 440.26 451.09 427.56 436.90 110,473 -4.86(-1.10%)
Mar 27, 2018 416.36 450.34 413.75 441.75 124,661 +20.54(+4.88%)
Mar 26, 2018 434.66 447.73 417.88 421.21 94,223 -38.09(-8.29%)
Mar 23, 2018 424.95 461.54 419.35 459.30 154,558 +33.61(+7.89%)
Mar 22, 2018 402.17 427.94 398.57 425.69 117,822 +35.10(+8.99%)
Mar 21, 2018 386.49 391.34 377.52 390.59 33,511 +3.36(+0.87%)
Mar 20, 2018 388.35 390.22 384.25 387.23 27,559 -3.19(-0.82%)
Mar 19, 2018 382.96 400.12 382.59 390.42 56,194 +9.32(+2.45%)
Mar 16, 2018 384.08 384.08 375.69 381.10 28,584 -3.36(-0.87%)
Mar 15, 2018 381.10 387.66 380.35 384.45 38,541 -0.37(-0.10%)
Mar 14, 2018 374.39 388.00 374.39 384.83 59,171 +8.20(+2.18%)
Mar 13, 2018 365.81 379.61 363.20 376.62 49,632 +8.58(+2.33%)
Mar 12, 2018 365.81 371.03 363.57 368.05 37,472 +1.12(+0.30%)
Mar 09, 2018 381.47 384.68 366.56 366.93 80,280 -23.49(-6.02%)
Mar 08, 2018 391.54 399.74 389.27 390.42 47,087 -2.98(-0.76%)
Mar 07, 2018 391.35 393.40 49,583 -1.12(-0.28%)
Mar 06, 2018 392.66 404.96 392.66 394.52 55,283 -3.36(-0.84%)
Mar 05, 2018 424.36 424.73 393.03 397.88 55,472 -16.78(-4.05%)
Mar 02, 2018 428.83 437.78 412.80 414.66 79,162 -4.85(-1.16%)
Mar 01, 2018 401.61 425.10 393.03 419.51 133,526 +17.15(+4.26%)
Feb 28, 2018 385.57 402.35 379.98 402.35 56,342 +11.56(+2.96%)
Feb 27, 2018 378.49 390.79 372.89 390.79 72,021 +11.93(+3.15%)
Feb 26, 2018 386.32 391.91 378.49 378.86 41,900 -13.80(-3.51%)
Feb 23, 2018 405.71 407.20 392.29 392.66 42,117 -18.64(-4.53%)
Feb 22, 2018 413.54 411.30 57,729 +5.22(+1.29%)
Feb 21, 2018 401.61 406.46 387.06 406.08 45,694 +4.10(+1.02%)
Feb 20, 2018 400.12 405.60 390.42 401.98 51,657 +5.59(+1.41%)
Feb 16, 2018 396.39 396.39 396.39 0 -1.49(-0.37%)
Feb 15, 2018 397.51 410.89 397.13 397.88 60,605 -9.32(-2.29%)
Feb 14, 2018 432.56 434.80 405.52 407.20 66,004 -22.37(-5.21%)
Feb 13, 2018 443.00 444.12 426.78 429.58 52,590 -6.34(-1.45%)
Feb 12, 2018 441.13 453.81 426.59 435.92 83,155 -16.03(-3.55%)
Feb 09, 2018 456.80 499.31 441.13 451.95 170,946 -27.59(-5.75%)
Feb 08, 2018 423.24 479.54 422.86 479.54 181,391 +52.58(+12.31%)
Feb 07, 2018 430.69 432.56 409.07 426.96 106,013 +0.00(+0.00%)
Feb 06, 2018 477.31 478.05 423.24 426.96 213,193 -5.22(-1.21%)
Feb 05, 2018 410.93 453.81 398.44 432.19 229,358 +37.66(+9.55%)
Feb 02, 2018 376.25 396.01 375.69 394.52 104,901 +22.00(+5.91%)
Feb 01, 2018 379.24 380.03 372.89 372.52 42,184 -4.47(-1.19%)
Jan 31, 2018 378.86 381.44 373.08 377.00 37,509 -4.85(-1.27%)
Jan 30, 2018 379.98 382.03 376.17 381.85 58,905 +10.81(+2.91%)
Jan 29, 2018 365.06 371.40 362.08 371.03 31,625 +7.08(+1.95%)
Jan 26, 2018 366.93 372.52 363.57 363.95 24,010 -6.34(-1.71%)
Jan 25, 2018 367.30 374.39 367.30 370.29 39,683 +1.12(+0.30%)
Jan 24, 2018 371.03 377.37 366.56 369.17 69,070 -4.85(-1.30%)
Jan 23, 2018 377.74 381.48 373.27 374.01 64,844 -2.98(-0.79%)
Jan 22, 2018 387.44 387.81 377.00 377.00 33,826 -10.07(-2.60%)
Jan 19, 2018 392.29 393.78 387.06 387.06 21,910 -7.83(-1.98%)
Jan 18, 2018 391.91 396.76 390.79 394.90 25,020 +1.86(+0.47%)
Jan 17, 2018 401.61 405.34 390.42 393.03 34,869 -9.69(-2.41%)
Jan 16, 2018 392.66 406.46 388.56 402.73 50,999 +2.61(+0.65%)
Jan 12, 2018 400.12 400.12 400.12 0 -6.34(-1.56%)
Jan 11, 2018 408.32 411.68 406.46 406.46 33,928 -4.85(-1.18%)
Jan 10, 2018 413.91 418.02 407.57 411.30 28,466 -4.10(-0.99%)
Jan 09, 2018 417.27 418.02 409.94 415.41 32,831 -4.10(-0.98%)
Jan 08, 2018 420.25 423.98 418.02 419.51 24,694 -0.75(-0.18%)
Jan 05, 2018 421.75 426.97 419.51 420.25 36,364 -6.34(-1.49%)
Jan 04, 2018 429.95 429.95 417.27 426.59 50,413 -7.09(-1.63%)
Jan 03, 2018 439.64 439.64 431.81 433.68 47,374 -5.97(-1.36%)
Jan 02, 2018 431.81 443.00 431.44 439.64 29,319 +3.73(+0.86%)
Dec 29, 2017 435.92 435.92 435.92 0 +4.85(+1.12%)
Dec 28, 2017 433.68 436.10 430.32 431.07 14,389 -5.59(-1.28%)
Dec 27, 2017 438.90 439.49 435.50 436.66 19,306 -1.49(-0.34%)
Dec 26, 2017 436.66 441.51 434.37 438.15 15,040 +1.49(+0.34%)
Dec 22, 2017 433.68 442.25 433.68 436.66 25,275 +0.37(+0.09%)
Dec 21, 2017 438.15 439.64 432.52 436.29 20,695 -6.71(-1.52%)
Dec 20, 2017 429.58 443.19 429.52 443.00 30,363 +4.85(+1.11%)
Dec 19, 2017 425.85 438.52 425.47 438.15 35,746 +9.32(+2.17%)
Dec 18, 2017 428.83 431.44 423.61 428.83 33,059 -9.69(-2.21%)
Dec 15, 2017 444.86 445.98 432.75 438.52 26,359 -11.19(-2.49%)
Dec 14, 2017 439.64 451.20 438.52 449.71 30,017 +5.97(+1.34%)
Dec 13, 2017 431.44 444.49 430.69 443.75 34,548 +11.56(+2.67%)
Dec 12, 2017 440.39 442.25 428.25 432.19 26,137 -11.19(-2.52%)
Dec 11, 2017 442.25 445.98 440.02 443.37 17,561 +1.12(+0.25%)
Dec 08, 2017 441.88 449.34 441.13 442.25 24,506 -6.34(-1.41%)
Dec 07, 2017 456.42 458.66 445.24 448.59 42,818 -5.59(-1.23%)
Dec 06, 2017 457.54 450.08 454.19 34,005 +1.49(+0.33%)
Dec 05, 2017 444.86 454.93 441.13 452.69 60,601 +6.34(+1.42%)
Dec 04, 2017 432.93 446.73 431.81 446.36 50,055 -8.20(-1.80%)
Dec 01, 2017 455.68 472.09 449.71 454.56 110,121 -1.86(-0.41%)
Nov 30, 2017 456.80 462.39 442.63 456.42 63,965 -8.20(-1.77%)
Nov 29, 2017 468.36 471.53 458.29 464.63 53,638 -11.93(-2.50%)
Nov 28, 2017 499.68 502.29 474.70 476.56 62,917 -25.73(-5.12%)
Nov 27, 2017 499.31 502.29 495.20 502.29 19,215 +1.12(+0.22%)
Nov 24, 2017 498.93 501.17 497.48 501.17 9,528 -0.37(-0.07%)
Nov 22, 2017 495.58 501.73 493.74 501.54 12,854 +5.59(+1.13%)
Nov 21, 2017 497.44 499.31 495.20 495.95 16,457 -7.08(-1.41%)
Nov 20, 2017 505.65 508.26 500.80 503.04 13,679 -5.22(-1.03%)
Nov 17, 2017 507.88 511.61 505.27 508.26 21,019 +4.47(+0.89%)
Nov 16, 2017 502.66 504.90 499.31 503.78 27,741 -5.22(-1.03%)
Nov 15, 2017 516.09 520.93 503.04 509.00 33,463 +1.86(+0.37%)
Nov 14, 2017 513.10 515.71 506.58 507.14 26,504 +0.37(+0.07%)
Nov 13, 2017 516.83 516.83 505.46 506.76 19,219 -3.36(-0.66%)
Nov 10, 2017 507.14 511.61 506.38 510.12 26,104 +2.24(+0.44%)
Nov 09, 2017 510.87 520.19 504.90 507.88 54,718 +4.48(+0.89%)
Nov 08, 2017 503.04 507.88 499.68 503.41 28,561 +3.36(+0.67%)
Nov 07, 2017 485.88 503.04 483.64 500.05 32,771 +11.93(+2.44%)
Nov 06, 2017 493.71 494.09 486.07 488.12 16,513 -3.73(-0.76%)
Nov 03, 2017 490.36 496.70 490.36 491.85 26,106 +2.61(+0.53%)
Nov 02, 2017 499.31 503.15 487.00 489.24 34,734 -9.70(-1.94%)
Nov 01, 2017 496.32 501.54 491.48 498.93 22,413 -2.61(-0.52%)
Oct 31, 2017 497.81 502.66 497.81 501.54 16,415 +1.86(+0.37%)
Oct 30, 2017 503.04 495.76 499.68 26,456 +3.73(+0.75%)
Oct 27, 2017 498.93 505.68 494.83 495.95 33,287 -1.49(-0.30%)
Oct 26, 2017 498.93 500.05 493.27 497.44 27,252 -5.22(-1.04%)
Oct 25, 2017 495.20 510.87 494.50 502.66 41,456 +4.48(+0.90%)
Oct 24, 2017 499.31 502.66 495.30 498.19 16,930 -5.97(-1.18%)
Oct 23, 2017 498.56 505.61 497.81 504.15 17,544 +2.98(+0.60%)
Oct 20, 2017 503.04 505.27 498.19 501.17 18,859 -13.43(-2.61%)
Oct 19, 2017 522.05 523.92 513.85 514.60 24,556 +0.00(+0.00%)
Oct 18, 2017 515.34 520.19 512.73 514.60 27,975 -7.09(-1.36%)
Oct 17, 2017 511.61 523.54 511.61 521.68 23,189 +6.71(+1.30%)
Oct 16, 2017 517.21 519.44 513.85 514.97 21,063 -4.47(-0.86%)
Oct 13, 2017 522.05 528.02 514.78 519.44 30,367 -0.75(-0.14%)
Oct 12, 2017 513.10 521.31 510.87 520.19 30,196 +5.97(+1.16%)
Oct 11, 2017 515.71 518.86 513.10 514.22 13,229 -1.12(-0.22%)
Oct 10, 2017 518.70 519.82 513.10 515.34 12,398 -4.85(-0.93%)
Oct 09, 2017 514.97 522.80 512.03 520.19 22,464 +1.86(+0.36%)
Oct 06, 2017 514.60 523.92 514.60 518.33 27,368 +0.75(+0.14%)
Oct 05, 2017 528.77 532.12 514.22 517.58 35,680 -14.17(-2.66%)
Oct 04, 2017 531.75 534.25 527.65 531.75 18,136 +1.87(+0.35%)
Oct 03, 2017 531.75 535.85 528.77 529.88 22,020 -4.10(-0.77%)
Oct 02, 2017 542.56 542.94 533.24 533.99 24,658 -9.70(-1.78%)
Sep 29, 2017 548.90 549.65 542.56 543.68 20,515 -5.22(-0.95%)
Sep 28, 2017 551.88 557.20 548.16 548.90 15,847 -5.22(-0.94%)
Sep 27, 2017 559.72 548.53 554.12 29,854 -13.42(-2.37%)
Sep 26, 2017 564.56 569.78 562.70 567.55 14,934 +0.37(+0.07%)
Sep 25, 2017 563.82 574.26 561.21 567.17 23,434 +4.48(+0.80%)
Sep 22, 2017 568.29 568.29 561.58 562.70 25,380 +0.37(+0.07%)
Sep 21, 2017 564.94 566.05 558.56 562.33 24,815 -2.24(-0.40%)
Sep 20, 2017 570.16 574.63 561.21 564.56 28,710 -5.59(-0.98%)
Sep 19, 2017 577.24 577.62 566.80 570.16 23,155 -7.46(-1.29%)
Sep 18, 2017 584.33 584.70 576.12 577.62 22,931 -10.44(-1.78%)
Sep 15, 2017 595.89 600.36 588.06 588.06 20,090 -6.34(-1.07%)
Sep 14, 2017 594.77 596.63 590.67 594.39 26,370 +2.61(+0.44%)
Sep 13, 2017 593.28 597.01 590.67 591.78 25,822 +1.12(+0.19%)
Sep 12, 2017 600.36 600.74 588.80 590.67 35,767 -11.56(-1.92%)
Sep 11, 2017 613.79 614.53 598.12 602.23 50,326 -30.21(-4.78%)
Sep 08, 2017 645.86 647.35 625.35 632.43 50,190 -9.69(-1.51%)
Sep 07, 2017 626.09 647.35 619.75 642.13 59,165 +16.03(+2.56%)
Sep 06, 2017 623.48 628.70 618.26 626.09 39,068 -2.61(-0.42%)
Sep 05, 2017 608.94 634.67 605.59 628.70 66,305 +29.46(+4.92%)
Sep 01, 2017 600.36 602.97 593.65 599.24 24,474 -5.22(-0.86%)
Aug 31, 2017 602.60 607.78 600.36 604.46 18,640 -2.98(-0.49%)
Aug 30, 2017 612.67 615.28 603.35 607.45 22,904 -8.20(-1.33%)
Aug 29, 2017 626.46 627.58 612.67 615.65 22,579 +5.97(+0.98%)
Aug 28, 2017 599.24 614.16 599.24 609.68 26,865 +7.46(+1.24%)
Aug 25, 2017 601.85 604.28 596.63 602.23 21,920 -5.59(-0.92%)
Aug 24, 2017 599.99 608.57 599.24 607.82 20,214 +1.87(+0.31%)
Aug 23, 2017 616.02 616.77 598.96 605.96 17,158 +0.37(+0.06%)
Aug 22, 2017 613.79 615.28 602.97 605.58 22,489 -15.29(-2.46%)
Aug 21, 2017 622.36 628.33 619.19 620.87 27,946 -1.49(-0.24%)
Aug 18, 2017 620.87 628.14 610.86 622.36 52,870 +3.73(+0.60%)
Aug 17, 2017 598.12 619.38 593.28 618.63 69,539 +26.10(+4.41%)
Aug 16, 2017 588.06 594.77 583.58 592.53 20,388 +1.12(+0.19%)
Aug 15, 2017 583.58 594.29 582.84 591.41 23,559 -3.36(-0.56%)
Aug 14, 2017 607.45 607.91 591.04 594.77 30,520 -26.85(-4.32%)
Aug 11, 2017 613.04 625.35 608.94 621.62 56,441 +8.20(+1.34%)
Aug 10, 2017 595.14 614.16 593.79 613.41 56,455 +27.22(+4.64%)
Aug 09, 2017 594.77 596.26 586.19 586.19 37,209 +1.12(+0.19%)
Aug 08, 2017 580.60 587.19 570.16 585.07 32,784 +4.48(+0.77%)
Aug 07, 2017 578.73 583.21 577.99 580.60 12,971 +1.86(+0.32%)
Aug 04, 2017 578.36 581.34 573.89 578.73 21,631 -8.58(-1.46%)
Aug 03, 2017 583.95 589.55 582.46 587.31 21,791 +5.97(+1.03%)
Aug 02, 2017 579.48 588.06 578.73 581.34 21,496 +0.37(+0.06%)
Aug 01, 2017 584.70 588.80 579.85 580.97 24,651 -11.56(-1.95%)
Jul 31, 2017 595.51 598.12 588.85 592.53 21,337 -7.83(-1.30%)
Jul 28, 2017 603.72 607.07 598.84 600.36 19,248 +0.00(+0.00%)
Jul 27, 2017 591.41 608.02 585.87 600.36 31,673 +8.20(+1.39%)
Jul 26, 2017 583.95 594.77 581.49 592.16 20,398 +4.85(+0.83%)
Jul 25, 2017 590.67 591.04 581.72 587.31 23,931 -14.92(-2.48%)
Jul 24, 2017 607.82 612.28 600.36 602.23 16,426 -5.59(-0.92%)
Jul 21, 2017 611.92 613.79 604.84 607.82 16,539 -1.49(-0.24%)
Jul 20, 2017 607.45 611.43 602.32 609.31 21,416 +0.37(+0.06%)
Jul 19, 2017 609.68 613.97 607.63 608.94 13,291 -4.85(-0.79%)
Jul 18, 2017 620.87 621.99 612.67 613.79 27,153 +1.49(+0.24%)
Jul 17, 2017 613.04 618.26 609.12 612.29 19,045 +1.12(+0.18%)
Jul 14, 2017 622.74 627.96 607.07 611.18 44,311 +1.49(+0.24%)
Jul 13, 2017 616.40 617.85 609.31 609.68 20,067 -9.70(-1.57%)
Jul 12, 2017 630.19 630.19 616.02 619.38 23,672 -7.83(-1.25%)
Jul 11, 2017 621.24 635.79 619.75 627.21 31,046 +6.71(+1.08%)
Jul 10, 2017 619.01 620.50 614.53 620.50 33,093 +3.73(+0.60%)
Jul 07, 2017 620.12 625.72 613.04 616.77 21,826 -11.19(-1.78%)
Jul 06, 2017 613.04 628.33 611.31 627.96 45,847 +18.64(+3.06%)
Jul 05, 2017 606.70 616.40 605.58 609.31 35,835 -1.87(-0.31%)
Jul 03, 2017 623.11 623.85 601.48 611.18 31,497 -20.14(-3.19%)
Jun 30, 2017 621.62 633.53 620.12 631.31 34,816 +2.24(+0.36%)
Jun 29, 2017 603.35 641.01 600.74 629.08 67,379 -2.24(-0.35%)
Jun 28, 2017 645.11 645.48 629.08 631.31 41,686 -23.49(-3.59%)
Jun 27, 2017 655.92 657.77 641.38 654.80 53,038 -4.10(-0.62%)
Jun 26, 2017 661.14 665.99 650.70 658.91 27,856 -8.20(-1.23%)
Jun 23, 2017 658.91 671.21 657.04 667.11 28,322 +2.61(+0.39%)
Jun 22, 2017 659.65 669.35 659.65 664.50 47,521 +7.83(+1.19%)
Jun 21, 2017 645.86 660.77 644.36 656.67 34,879 +10.81(+1.67%)
Jun 20, 2017 638.77 646.79 635.79 645.86 42,093 +12.68(+2.00%)
Jun 19, 2017 639.14 639.89 630.57 633.18 45,385 -14.92(-2.30%)
Jun 16, 2017 645.48 652.57 643.99 648.09 21,294 +1.86(+0.29%)
Jun 15, 2017 654.43 657.04 641.38 646.23 33,911 +4.47(+0.70%)
Jun 14, 2017 651.82 660.77 640.26 641.75 44,697 -3.73(-0.58%)
Jun 13, 2017 648.09 651.82 643.62 645.48 26,654 -9.32(-1.42%)
Jun 12, 2017 657.41 663.75 649.96 654.80 45,325 -2.61(-0.40%)
Jun 09, 2017 675.69 676.80 657.04 657.41 77,536 -26.10(-3.82%)
Jun 08, 2017 701.04 701.42 675.69 683.52 46,559 -14.92(-2.14%)
Jun 07, 2017 708.13 711.86 695.82 698.43 32,814 -14.54(-2.04%)
Jun 06, 2017 710.74 718.01 706.64 712.98 34,336 +10.07(+1.43%)
Jun 05, 2017 704.77 705.52 693.96 702.91 26,477 -1.49(-0.21%)
Jun 02, 2017 712.23 714.10 698.06 704.40 44,343 +1.12(+0.16%)
Jun 01, 2017 717.08 727.52 702.53 703.28 36,830 -20.88(-2.88%)
May 31, 2017 713.35 738.33 712.98 724.16 54,790 +8.95(+1.25%)
May 30, 2017 711.11 718.94 704.77 715.21 28,206 +11.93(+1.70%)
May 26, 2017 704.03 705.14 699.55 703.28 24,544 +3.73(+0.53%)
May 25, 2017 700.67 705.52 693.59 699.55 31,747 -5.97(-0.85%)
May 24, 2017 708.13 712.98 704.03 705.52 23,826 -5.22(-0.73%)
May 23, 2017 720.43 727.89 706.00 710.74 36,750 -13.42(-1.85%)
May 22, 2017 725.28 734.23 720.43 724.16 34,814 -9.69(-1.32%)
May 19, 2017 743.55 745.42 722.37 733.86 43,128 -16.78(-2.24%)
May 18, 2017 758.84 761.83 739.45 750.64 67,388 -4.85(-0.64%)
May 17, 2017 733.49 759.96 729.20 755.49 86,140 +44.75(+6.30%)
May 16, 2017 707.75 717.70 705.52 710.74 24,238 +0.37(+0.05%)
May 15, 2017 721.93 721.93 707.07 710.37 31,514 -15.29(-2.11%)
May 12, 2017 722.67 734.07 722.30 725.65 27,771 +8.20(+1.14%)
May 11, 2017 712.60 731.99 712.23 717.45 41,848 +10.07(+1.42%)
May 10, 2017 718.94 720.06 706.08 707.38 28,669 -7.46(-1.04%)
May 09, 2017 702.16 719.88 700.30 714.84 33,294 +9.32(+1.32%)
May 08, 2017 701.42 710.37 697.32 705.52 21,096 +4.10(+0.58%)
May 05, 2017 696.57 708.87 696.23 701.42 24,421 -0.75(-0.11%)
May 04, 2017 698.43 712.60 693.59 702.16 43,650 -4.10(-0.58%)
May 03, 2017 713.35 715.21 704.40 706.26 53,131 -1.86(-0.26%)
May 02, 2017 708.50 716.33 703.65 708.13 46,543 +0.00(+0.00%)
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.