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

Financial Bear -3X Direxion (NY: FAZ )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 1198 1208 1169 1187 87,203 -29.83(-2.45%)
Sep 29, 2016 1174 1229 1163 1216 105,497 +47.35(+4.05%)
Sep 28, 2016 1181 1204 1167 1169 41,101 -19.76(-1.66%)
Sep 27, 2016 1219 1220 1183 1189 39,072 -15.29(-1.27%)
Sep 26, 2016 1188 1210 1181 1204 37,258 +35.43(+3.03%)
Sep 23, 2016 1162 1169 1154 1169 33,355 +15.66(+1.36%)
Sep 22, 2016 1160 1162 1145 1153 72,990 -23.12(-1.97%)
Sep 21, 2016 1204 1211 1171 1176 68,403 -28.72(-2.38%)
Sep 20, 2016 1186 1208 1180 1205 32,731 -1.86(-0.15%)
Sep 19, 2016 1211 1220 1189 1207 41,229 -20.51(-1.67%)
Sep 16, 2016 1208 1240 1206 1227 48,398 +28.34(+2.36%)
Sep 15, 2016 1228 1237 1192 1199 49,477 -24.61(-2.01%)
Sep 14, 2016 1213 1233 1193 1223 49,027 +11.19(+0.92%)
Sep 13, 2016 1185 1226 1185 1212 78,345 +57.80(+5.01%)
Sep 12, 2016 1223 1228 1146 1154 71,004 -43.26(-3.61%)
Sep 09, 2016 1142 1198 1141 1198 64,170 +69.36(+6.15%)
Sep 08, 2016 1129 1134 1120 1128 42,388 +5.59(+0.50%)
Sep 07, 2016 1137 1145 1122 1123 36,255 -8.20(-0.73%)
Sep 06, 2016 1129 1153 1124 1131 47,109 +4.47(+0.40%)
Sep 02, 2016 1138 1127 1127 1127 52,878 -20.51(-1.79%)
Sep 01, 2016 1131 1169 1127 1147 54,889 +10.44(+0.92%)
Aug 31, 2016 1142 1162 1134 1137 51,386 -3.35(-0.29%)
Aug 30, 2016 1165 1165 1140 1140 51,982 -24.61(-2.11%)
Aug 29, 2016 1188 1192 1154 1165 40,476 -28.72(-2.41%)
Aug 26, 2016 1193 1213 1168 1193 64,698 -2.23(-0.19%)
Aug 25, 2016 1206 1211 1189 1196 29,963 -9.33(-0.77%)
Aug 24, 2016 1198 1211 1191 1205 27,814 +7.84(+0.65%)
Aug 23, 2016 1193 1198 1182 1197 32,616 -5.60(-0.47%)
Aug 22, 2016 1209 1219 1202 1203 30,844 -5.21(-0.43%)
Aug 19, 2016 1212 1226 1206 1208 36,348 +4.84(+0.40%)
Aug 18, 2016 1210 1215 1197 1203 32,911 +0.75(+0.06%)
Aug 17, 2016 1211 1222 1200 1202 31,700 -9.70(-0.80%)
Aug 16, 2016 1209 1215 1203 1212 35,901 +13.80(+1.15%)
Aug 15, 2016 1208 1213 1196 1198 28,104 -20.51(-1.68%)
Aug 12, 2016 1233 1234 1215 1219 32,140 +5.22(+0.43%)
Aug 11, 2016 1205 1222 1199 1213 23,274 -3.36(-0.28%)
Aug 10, 2016 1199 1222 1193 1217 40,461 +22.00(+1.84%)
Aug 09, 2016 1196 1203 1190 1195 39,609 -4.47(-0.37%)
Aug 08, 2016 1191 1205 1187 1199 36,468 -2.24(-0.19%)
Aug 05, 2016 1235 1240 1200 1201 58,429 -62.27(-4.93%)
Aug 04, 2016 1260 1272 1253 1264 30,915 +4.10(+0.33%)
Aug 03, 2016 1291 1291 1259 1260 50,037 -30.21(-2.34%)
Aug 02, 2016 1269 1299 1257 1290 65,630 +32.82(+2.61%)
Aug 01, 2016 1250 1265 1234 1257 62,683 +7.08(+0.57%)
Jul 29, 2016 1250 1257 1235 1250 33,655 +5.97(+0.48%)
Jul 28, 2016 1258 1274 1237 1244 43,707 -13.05(-1.04%)
Jul 27, 2016 1256 1267 1248 1257 49,047 +4.10(+0.33%)
Jul 26, 2016 1253 1267 1247 1253 39,318 -5.59(-0.44%)
Jul 25, 2016 1250 1266 1247 1259 31,535 +9.32(+0.75%)
Jul 22, 2016 1269 1273 1246 1249 32,559 -22.37(-1.76%)
Jul 21, 2016 1256 1277 1254 1272 33,276 +14.91(+1.19%)
Jul 20, 2016 1256 1273 1250 1257 27,081 -8.57(-0.68%)
Jul 19, 2016 1284 1288 1264 1265 32,836 -7.09(-0.56%)
Jul 18, 2016 1282 1284 1267 1272 35,036 -12.68(-0.99%)
Jul 15, 2016 1262 1303 1257 1285 47,836 +8.58(+0.67%)
Jul 14, 2016 1250 1283 1248 1276 96,289 -31.70(-2.42%)
Jul 13, 2016 1308 1326 1303 1308 62,643 -2.23(-0.17%)
Jul 12, 2016 1331 1334 1307 1310 82,845 -45.87(-3.38%)
Jul 11, 2016 1364 1369 1345 1356 50,421 -24.98(-1.81%)
Jul 08, 2016 1411 1458 1375 1381 72,833 -76.45(-5.24%)
Jul 07, 2016 1456 1480 1432 1458 62,305 -7.83(-0.53%)
Jul 06, 2016 1508 1518 1461 1465 83,985 -8.58(-0.58%)
Jul 05, 2016 1462 1493 1453 1474 99,665 +49.97(+3.51%)
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.