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

Financial Bear -3X Direxion (NY: FAZ )

10.86 +0.07 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2016 1429 1440 1391 1395 31,123 -45.87(-3.18%)
Apr 29, 2016 1429 1470 1420 1440 50,017 +28.35(+2.01%)
Apr 28, 2016 1398 1426 1372 1412 42,022 +40.27(+2.94%)
Apr 27, 2016 1383 1396 1364 1372 33,992 -8.21(-0.59%)
Apr 26, 2016 1398 1406 1377 1380 27,957 -26.47(-1.88%)
Apr 25, 2016 1414 1432 1403 1407 29,905 +10.07(+0.72%)
Apr 22, 2016 1430 1432 1390 1396 36,032 -32.45(-2.27%)
Apr 21, 2016 1388 1437 1377 1429 47,401 +39.90(+2.87%)
Apr 20, 2016 1417 1421 1382 1389 44,944 -32.81(-2.31%)
Apr 19, 2016 1446 1463 1417 1422 48,485 -36.17(-2.48%)
Apr 18, 2016 1508 1509 1458 1458 37,754 -32.44(-2.18%)
Apr 15, 2016 1478 1501 1471 1490 43,457 +7.45(+0.50%)
Apr 14, 2016 1508 1511 1463 1483 53,955 -12.30(-0.82%)
Apr 13, 2016 1543 1555 1492 1495 53,610 -95.83(-6.02%)
Apr 12, 2016 1644 1655 1585 1591 50,915 -58.55(-3.55%)
Apr 11, 2016 1645 1651 1604 1650 48,215 -10.81(-0.65%)
Apr 08, 2016 1647 1672 1618 1660 41,440 -22.38(-1.33%)
Apr 07, 2016 1633 1706 1627 1683 50,119 +85.40(+5.35%)
Apr 06, 2016 1633 1648 1596 1597 34,107 -33.19(-2.04%)
Apr 05, 2016 1607 1637 1603 1631 43,531 +62.64(+3.99%)
Apr 04, 2016 1553 1578 1542 1568 32,708 +20.51(+1.33%)
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.