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 (%)
Dec 30, 2016 809.93 809.93 809.93 0 -7.46(-0.91%)
Dec 29, 2016 809.18 825.59 803.59 817.39 35,736 +5.97(+0.74%)
Dec 28, 2016 786.81 812.91 786.81 811.42 29,274 +21.63(+2.74%)
Dec 27, 2016 792.40 792.40 786.06 789.79 17,626 -4.10(-0.52%)
Dec 23, 2016 793.89 793.89 793.89 0 -3.73(-0.47%)
Dec 22, 2016 791.28 807.32 790.16 797.62 32,333 +6.34(+0.80%)
Dec 21, 2016 784.95 791.66 782.37 791.28 15,928 +8.95(+1.14%)
Dec 20, 2016 792.78 795.01 782.34 782.34 28,196 -20.88(-2.60%)
Dec 19, 2016 809.93 818.88 802.10 803.22 27,859 -6.34(-0.78%)
Dec 16, 2016 791.66 814.03 787.93 809.56 40,620 +11.19(+1.40%)
Dec 15, 2016 801.73 811.80 781.59 798.37 64,262 -16.41(-2.01%)
Dec 14, 2016 812.91 822.79 784.20 814.78 102,033 +16.41(+2.06%)
Dec 13, 2016 795.76 811.80 786.44 798.37 49,267 -3.36(-0.42%)
Dec 12, 2016 787.18 809.93 784.20 801.73 54,048 +13.05(+1.65%)
Dec 09, 2016 791.28 800.61 787.93 788.67 49,526 -1.12(-0.14%)
Dec 08, 2016 803.22 811.42 778.98 789.79 78,685 -20.14(-2.49%)
Dec 07, 2016 850.95 852.07 808.06 809.93 67,982 -42.51(-4.99%)
Dec 06, 2016 861.76 874.44 852.07 852.44 32,493 -19.39(-2.22%)
Dec 05, 2016 886.00 886.75 868.85 871.83 35,675 -29.83(-3.31%)
Dec 02, 2016 898.30 909.12 892.34 901.66 31,292 +10.07(+1.13%)
Dec 01, 2016 899.42 904.50 881.52 891.59 45,110 -16.04(-1.77%)
Nov 30, 2016 896.81 913.59 891.22 907.63 29,295 -13.05(-1.42%)
Nov 29, 2016 928.51 928.51 912.10 920.68 26,351 -7.83(-0.84%)
Nov 28, 2016 918.07 933.58 907.25 928.51 34,527 +23.49(+2.60%)
Nov 25, 2016 905.76 912.10 904.27 905.02 7,644 -5.59(-0.61%)
Nov 23, 2016 910.61 910.61 910.61 0 -9.70(-1.05%)
Nov 22, 2016 919.19 934.77 915.46 920.31 28,063 -7.83(-0.84%)
Nov 21, 2016 931.12 940.07 921.05 928.14 40,783 -7.83(-0.84%)
Nov 18, 2016 937.09 945.29 931.87 935.97 40,285 -5.22(-0.55%)
Nov 17, 2016 968.04 968.04 934.85 941.19 47,062 -23.12(-2.40%)
Nov 16, 2016 966.54 975.12 957.97 964.31 49,477 +22.00(+2.33%)
Nov 15, 2016 960.21 972.88 942.31 942.31 71,621 -3.73(-0.39%)
Nov 14, 2016 979.60 987.80 936.71 946.04 119,915 -46.24(-4.66%)
Nov 11, 2016 1025 1030 990.04 992.27 83,888 -12.68(-1.26%)
Nov 10, 2016 1036 1049 989.29 1005 164,058 -60.41(-5.67%)
Nov 09, 2016 1120 1145 1050 1065 108,358 -80.17(-7.00%)
Nov 08, 2016 1163 1176 1134 1146 37,149 -7.09(-0.62%)
Nov 07, 2016 1184 1185 1153 1153 58,265 -85.39(-6.90%)
Nov 04, 2016 1231 1249 1211 1238 29,939 +6.34(+0.51%)
Nov 03, 2016 1228 1238 1205 1232 38,713 +0.74(+0.06%)
Nov 02, 2016 1208 1238 1206 1231 46,900 +34.31(+2.87%)
Nov 01, 2016 1164 1218 1159 1197 46,659 +27.97(+2.39%)
Oct 31, 2016 1171 1174 1161 1169 35,480 -11.56(-0.98%)
Oct 28, 2016 1170 1198 1156 1180 57,389 +5.96(+0.51%)
Oct 27, 2016 1152 1179 1151 1174 37,781 +13.80(+1.19%)
Oct 26, 2016 1173 1180 1156 1160 29,170 -4.48(-0.38%)
Oct 25, 2016 1161 1172 1154 1165 29,801 +9.70(+0.84%)
Oct 24, 2016 1149 1159 1138 1155 26,351 -14.17(-1.21%)
Oct 21, 2016 1192 1193 1166 1169 32,145 -1.49(-0.13%)
Oct 20, 2016 1170 1182 1150 1171 30,768 +6.34(+0.54%)
Oct 19, 2016 1181 1187 1159 1165 34,447 -26.11(-2.19%)
Oct 18, 2016 1185 1200 1180 1191 19,897 -22.37(-1.84%)
Oct 17, 2016 1201 1220 1193 1213 32,772 +8.95(+0.74%)
Oct 14, 2016 1184 1210 1173 1204 67,423 -11.93(-0.98%)
Oct 13, 2016 1224 1246 1211 1216 40,045 +23.86(+2.00%)
Oct 12, 2016 1206 1207 1182 1192 24,872 -13.42(-1.11%)
Oct 11, 2016 1181 1222 1175 1206 45,515 +34.68(+2.96%)
Oct 10, 2016 1171 1173 1160 1171 27,435 -15.29(-1.29%)
Oct 07, 2016 1184 1206 1172 1186 50,166 +3.36(+0.28%)
Oct 06, 2016 1189 1205 1181 1183 28,984 -4.11(-0.35%)
Oct 05, 2016 1197 1197 1179 1187 42,581 -21.25(-1.76%)
Oct 04, 2016 1202 1219 1190 1208 54,731 +1.12(+0.09%)
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.