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

Financial Bear -3X Direxion (NY: FAZ )

7.940 +0.080 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 739.61 746.06 721.88 732.70 141,219 -18.42(-2.45%)
Sep 29, 2016 725.10 758.95 718.20 751.12 170,845 +29.24(+4.05%)
Sep 28, 2016 729.25 743.29 720.73 721.88 66,561 -12.20(-1.66%)
Sep 27, 2016 752.74 753.20 730.63 734.08 63,274 -9.44(-1.27%)
Sep 26, 2016 733.62 746.98 729.48 743.52 60,337 +21.88(+3.03%)
Sep 23, 2016 717.27 722.11 712.44 721.65 54,017 +9.67(+1.36%)
Sep 22, 2016 716.35 717.27 706.91 711.98 118,202 -14.28(-1.97%)
Sep 21, 2016 743.75 747.90 723.26 726.25 110,774 -17.73(-2.38%)
Sep 20, 2016 732.24 746.06 728.79 743.99 53,006 -1.15(-0.15%)
Sep 19, 2016 747.90 753.66 733.97 745.14 66,768 -12.67(-1.67%)
Sep 16, 2016 746.06 765.63 744.91 757.80 78,378 +17.50(+2.36%)
Sep 15, 2016 758.26 763.79 735.93 740.30 80,125 -15.20(-2.01%)
Sep 14, 2016 749.05 761.25 736.85 755.50 79,396 +6.91(+0.92%)
Sep 13, 2016 732.01 757.11 731.78 748.59 126,874 +35.69(+5.01%)
Sep 12, 2016 755.04 758.26 707.37 712.90 114,986 -26.71(-3.61%)
Sep 09, 2016 705.07 739.61 704.38 739.61 103,918 +42.83(+6.15%)
Sep 08, 2016 697.01 700.47 691.48 696.78 68,645 +3.45(+0.50%)
Sep 07, 2016 702.08 706.90 692.87 693.33 58,713 -5.07(-0.73%)
Sep 06, 2016 697.24 711.75 693.79 698.39 76,290 +2.76(+0.40%)
Sep 02, 2016 702.54 695.63 695.63 695.63 85,631 -12.66(-1.79%)
Sep 01, 2016 698.62 722.11 695.63 708.29 88,888 +6.45(+0.92%)
Aug 31, 2016 705.30 717.27 700.47 701.85 83,215 -2.07(-0.29%)
Aug 30, 2016 719.12 719.12 703.92 703.92 84,181 -15.20(-2.11%)
Aug 29, 2016 733.85 736.16 712.55 719.12 65,548 -17.73(-2.41%)
Aug 26, 2016 736.85 749.28 721.24 736.85 104,773 -1.38(-0.19%)
Aug 25, 2016 744.45 747.90 734.31 738.23 48,523 -5.76(-0.77%)
Aug 24, 2016 740.07 747.78 735.24 743.99 45,043 +4.84(+0.65%)
Aug 23, 2016 736.85 739.61 729.71 739.15 52,819 -3.45(-0.47%)
Aug 22, 2016 746.52 752.74 742.21 742.60 49,949 -3.22(-0.43%)
Aug 19, 2016 748.36 756.88 744.45 745.83 58,864 +2.99(+0.40%)
Aug 18, 2016 747.21 750.20 739.38 742.83 53,296 +0.46(+0.06%)
Aug 17, 2016 747.67 754.58 740.99 742.37 51,337 -5.99(-0.80%)
Aug 16, 2016 746.52 750.43 743.06 748.36 58,139 +8.52(+1.15%)
Aug 15, 2016 745.83 748.82 738.23 739.84 45,512 -12.66(-1.68%)
Aug 12, 2016 761.49 762.18 750.43 752.50 52,049 +3.22(+0.43%)
Aug 11, 2016 744.22 754.35 740.30 749.28 37,690 -2.07(-0.28%)
Aug 10, 2016 740.53 754.81 736.39 751.35 65,523 +13.58(+1.84%)
Aug 09, 2016 738.23 742.60 734.77 737.77 64,144 -2.76(-0.37%)
Aug 08, 2016 735.24 744.08 732.70 740.53 59,057 -1.38(-0.19%)
Aug 05, 2016 762.41 765.63 741.22 741.91 94,622 -38.45(-4.93%)
Aug 04, 2016 778.29 785.43 773.69 780.37 50,065 +2.53(+0.33%)
Aug 03, 2016 797.18 797.18 777.14 777.83 81,032 -18.65(-2.34%)
Aug 02, 2016 783.82 802.07 775.99 796.49 106,283 +20.26(+2.61%)
Aug 01, 2016 771.85 781.06 761.95 776.22 101,510 +4.38(+0.57%)
Jul 29, 2016 772.08 775.99 762.41 771.85 54,501 +3.68(+0.48%)
Jul 28, 2016 776.91 786.81 763.56 768.16 70,780 -8.06(-1.04%)
Jul 27, 2016 775.53 782.67 770.47 776.22 79,428 +2.53(+0.33%)
Jul 26, 2016 773.92 782.67 770.00 773.69 63,672 -3.45(-0.44%)
Jul 25, 2016 771.85 781.52 769.77 777.14 51,068 +5.76(+0.75%)
Jul 22, 2016 783.82 786.12 769.31 771.39 52,727 -13.82(-1.76%)
Jul 21, 2016 775.53 788.66 774.52 785.20 53,888 +9.21(+1.19%)
Jul 20, 2016 775.30 786.12 771.85 775.99 43,857 -5.30(-0.68%)
Jul 19, 2016 792.57 795.33 780.83 781.29 53,175 -4.38(-0.56%)
Jul 18, 2016 791.88 792.57 782.21 785.66 56,738 -7.83(-0.99%)
Jul 15, 2016 778.99 804.31 775.99 793.49 77,466 +5.30(+0.67%)
Jul 14, 2016 771.62 792.34 770.93 788.20 155,933 -19.57(-2.42%)
Jul 13, 2016 808.00 818.59 804.77 807.77 101,446 -1.38(-0.17%)
Jul 12, 2016 822.04 824.02 807.08 809.15 134,162 -28.32(-3.38%)
Jul 11, 2016 842.54 845.30 830.79 837.47 81,653 -15.43(-1.81%)
Jul 08, 2016 871.32 900.10 849.22 852.90 117,948 -47.20(-5.24%)
Jul 07, 2016 899.18 913.69 883.99 900.10 100,899 -4.84(-0.53%)
Jul 06, 2016 931.19 937.41 901.95 904.94 136,008 -5.30(-0.58%)
Jul 05, 2016 902.87 922.21 897.11 910.24 161,400 +30.86(+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.