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 (%)
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%)
Jul 01, 2016 1422 1424 1424 1424 67,093 +17.90(+1.27%)
Jun 30, 2016 1454 1472 1406 1406 107,700 -57.42(-3.92%)
Jun 29, 2016 1548 1548 1463 1464 115,714 -100.31(-6.41%)
Jun 28, 2016 1583 1639 1564 1564 116,929 -127.16(-7.52%)
Jun 27, 2016 1620 1712 1614 1691 154,728 +116.34(+7.39%)
Jun 24, 2016 1577 1578 1482 1575 156,108 +209.94(+15.38%)
Jun 23, 2016 1410 1410 1365 1365 63,655 -85.76(-5.91%)
Jun 22, 2016 1444 1453 1417 1451 52,820 +7.83(+0.54%)
Jun 21, 2016 1450 1464 1435 1443 45,273 -19.02(-1.30%)
Jun 20, 2016 1420 1464 1400 1462 67,976 -29.83(-2.00%)
Jun 17, 2016 1473 1507 1470 1492 44,264 +11.56(+0.78%)
Jun 16, 2016 1521 1550 1479 1480 76,036 -12.31(-0.82%)
Jun 15, 2016 1483 1496 1449 1492 68,152 -2.23(-0.15%)
Jun 14, 2016 1454 1518 1439 1495 105,355 +51.45(+3.57%)
Jun 13, 2016 1433 1446 1392 1443 62,662 +33.94(+2.41%)
Jun 10, 2016 1398 1421 1392 1409 67,261 +49.97(+3.68%)
Jun 09, 2016 1358 1376 1354 1359 42,428 +24.61(+1.84%)
Jun 08, 2016 1342 1347 1331 1335 36,959 -8.95(-0.67%)
Jun 07, 2016 1335 1345 1323 1344 32,591 +7.46(+0.56%)
Jun 06, 2016 1355 1364 1320 1336 36,189 -19.02(-1.40%)
Jun 03, 2016 1362 1396 1348 1355 70,954 +43.63(+3.33%)
Jun 02, 2016 1335 1343 1311 1311 38,681 -9.70(-0.73%)
Jun 01, 2016 1355 1371 1319 1321 62,186 -10.81(-0.81%)
May 31, 2016 1311 1345 1306 1332 57,817 +9.69(+0.73%)
May 27, 2016 1345 1322 1322 1322 42,178 -27.22(-2.02%)
May 26, 2016 1332 1355 1326 1350 55,038 +17.53(+1.32%)
May 25, 2016 1344 1349 1315 1332 67,746 -33.19(-2.43%)
May 24, 2016 1409 1411 1358 1365 64,498 -67.49(-4.71%)
May 23, 2016 1441 1448 1420 1433 25,746 +2.98(+0.21%)
May 20, 2016 1439 1442 1408 1430 35,627 -29.83(-2.04%)
May 19, 2016 1440 1487 1426 1460 51,361 +36.17(+2.54%)
May 18, 2016 1497 1499 1415 1423 65,534 -62.65(-4.22%)
May 17, 2016 1464 1502 1454 1486 65,410 +29.09(+2.00%)
May 16, 2016 1477 1481 1439 1457 45,341 -24.24(-1.64%)
May 13, 2016 1439 1490 1420 1481 37,291 +49.22(+3.44%)
May 12, 2016 1422 1461 1411 1432 42,107 -8.20(-0.57%)
May 11, 2016 1411 1440 1396 1440 30,661 +45.12(+3.23%)
May 10, 2016 1423 1430 1394 1395 37,930 -54.07(-3.73%)
May 09, 2016 1451 1468 1432 1449 28,463 +0.74(+0.05%)
May 06, 2016 1501 1502 1446 1448 40,167 -22.00(-1.50%)
May 05, 2016 1452 1482 1449 1470 37,244 +0.38(+0.03%)
May 04, 2016 1481 1494 1455 1470 48,806 +23.86(+1.65%)
May 03, 2016 1439 1479 1434 1446 43,585 +51.46(+3.69%)
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.