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

Financial Bear -3X Direxion (NY: FAZ )

11.66 -0.10 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2017 712.23 718.20 701.42 708.13 58,830 -10.81(-1.50%)
Apr 28, 2017 699.55 719.69 699.55 718.94 66,204 +19.02(+2.72%)
Apr 27, 2017 692.47 708.50 691.35 699.92 61,913 +4.47(+0.64%)
Apr 26, 2017 694.33 698.06 681.65 695.45 62,628 +1.12(+0.16%)
Apr 25, 2017 696.94 701.79 686.13 694.33 66,167 -14.17(-2.00%)
Apr 24, 2017 707.75 714.47 701.04 708.50 63,237 -29.83(-4.04%)
Apr 21, 2017 726.03 740.94 722.30 738.33 45,671 +13.80(+1.90%)
Apr 20, 2017 740.94 748.77 721.55 724.54 68,080 -27.97(-3.72%)
Apr 19, 2017 739.45 756.61 731.25 752.50 63,575 +4.10(+0.55%)
Apr 18, 2017 749.52 759.96 739.83 748.40 67,067 +9.69(+1.31%)
Apr 17, 2017 767.05 770.41 736.47 738.71 72,361 -33.56(-4.35%)
Apr 13, 2017 755.86 772.27 740.20 772.27 81,015 +22.37(+2.98%)
Apr 12, 2017 739.45 753.25 736.84 749.89 53,516 +14.92(+2.03%)
Apr 11, 2017 741.69 755.11 734.98 734.98 69,653 +0.37(+0.05%)
Apr 10, 2017 733.86 742.06 721.93 734.60 39,159 +0.75(+0.10%)
Apr 07, 2017 737.96 742.80 722.30 733.86 55,443 +4.85(+0.66%)
Apr 06, 2017 738.33 751.22 721.93 729.01 50,994 -10.81(-1.46%)
Apr 05, 2017 717.08 741.69 707.75 739.83 88,511 +10.07(+1.38%)
Apr 04, 2017 732.74 734.98 723.95 729.76 34,125 +4.10(+0.57%)
Apr 03, 2017 722.67 744.30 715.58 725.65 63,242 +4.10(+0.57%)
Mar 31, 2017 715.59 721.55 710.37 721.55 38,868 +10.44(+1.47%)
Mar 30, 2017 732.37 734.98 708.13 711.11 52,854 -21.25(-2.90%)
Mar 29, 2017 727.52 737.96 726.03 732.37 38,549 +6.34(+0.87%)
Mar 28, 2017 753.25 755.49 719.99 726.03 56,907 -25.36(-3.37%)
Mar 27, 2017 769.66 780.84 748.77 751.38 99,139 +11.93(+1.61%)
Mar 24, 2017 731.99 752.13 726.40 739.45 71,221 +0.75(+0.10%)
Mar 23, 2017 749.89 749.89 717.66 738.71 77,326 -6.34(-0.85%)
Mar 22, 2017 753.25 765.18 739.08 745.04 113,580 +1.86(+0.25%)
Mar 21, 2017 689.11 746.16 686.13 743.18 164,456 +46.90(+6.74%)
Mar 20, 2017 688.74 697.69 683.89 696.28 52,400 +14.62(+2.15%)
Mar 17, 2017 667.48 684.26 667.48 681.65 51,236 +11.56(+1.73%)
Mar 16, 2017 670.09 674.20 661.33 670.09 51,925 -4.48(-0.66%)
Mar 15, 2017 677.18 680.53 669.88 674.57 66,441 -6.34(-0.93%)
Mar 14, 2017 683.52 691.72 679.41 680.91 33,011 +4.85(+0.72%)
Mar 13, 2017 678.30 683.52 673.82 676.06 31,861 -2.61(-0.38%)
Mar 10, 2017 666.36 690.60 663.75 678.67 47,775 +0.00(+0.00%)
Mar 09, 2017 676.06 686.13 664.87 678.67 73,167 +0.37(+0.05%)
Mar 08, 2017 661.14 679.41 655.65 678.30 44,134 +5.97(+0.89%)
Mar 07, 2017 669.72 675.69 666.74 672.33 29,823 +6.34(+0.95%)
Mar 06, 2017 667.11 674.57 662.82 665.99 36,532 +10.07(+1.53%)
Mar 03, 2017 660.77 663.75 653.31 655.92 39,461 -4.85(-0.73%)
Mar 02, 2017 636.53 661.89 635.79 660.77 71,033 +20.88(+3.26%)
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.