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 (%)
Oct 31, 2017 497.81 502.66 497.81 501.54 16,415 +1.86(+0.37%)
Oct 30, 2017 503.04 495.76 499.68 26,456 +3.73(+0.75%)
Oct 27, 2017 498.93 505.68 494.83 495.95 33,287 -1.49(-0.30%)
Oct 26, 2017 498.93 500.05 493.27 497.44 27,252 -5.22(-1.04%)
Oct 25, 2017 495.20 510.87 494.50 502.66 41,456 +4.48(+0.90%)
Oct 24, 2017 499.31 502.66 495.30 498.19 16,930 -5.97(-1.18%)
Oct 23, 2017 498.56 505.61 497.81 504.15 17,544 +2.98(+0.60%)
Oct 20, 2017 503.04 505.27 498.19 501.17 18,859 -13.43(-2.61%)
Oct 19, 2017 522.05 523.92 513.85 514.60 24,556 +0.00(+0.00%)
Oct 18, 2017 515.34 520.19 512.73 514.60 27,975 -7.09(-1.36%)
Oct 17, 2017 511.61 523.54 511.61 521.68 23,189 +6.71(+1.30%)
Oct 16, 2017 517.21 519.44 513.85 514.97 21,063 -4.47(-0.86%)
Oct 13, 2017 522.05 528.02 514.78 519.44 30,367 -0.75(-0.14%)
Oct 12, 2017 513.10 521.31 510.87 520.19 30,196 +5.97(+1.16%)
Oct 11, 2017 515.71 518.86 513.10 514.22 13,229 -1.12(-0.22%)
Oct 10, 2017 518.70 519.82 513.10 515.34 12,398 -4.85(-0.93%)
Oct 09, 2017 514.97 522.80 512.03 520.19 22,464 +1.86(+0.36%)
Oct 06, 2017 514.60 523.92 514.60 518.33 27,368 +0.75(+0.14%)
Oct 05, 2017 528.77 532.12 514.22 517.58 35,680 -14.17(-2.66%)
Oct 04, 2017 531.75 534.25 527.65 531.75 18,136 +1.87(+0.35%)
Oct 03, 2017 531.75 535.85 528.77 529.88 22,020 -4.10(-0.77%)
Oct 02, 2017 542.56 542.94 533.24 533.99 24,658 -9.70(-1.78%)
Sep 29, 2017 548.90 549.65 542.56 543.68 20,515 -5.22(-0.95%)
Sep 28, 2017 551.88 557.20 548.16 548.90 15,847 -5.22(-0.94%)
Sep 27, 2017 559.72 548.53 554.12 29,854 -13.42(-2.37%)
Sep 26, 2017 564.56 569.78 562.70 567.55 14,934 +0.37(+0.07%)
Sep 25, 2017 563.82 574.26 561.21 567.17 23,434 +4.48(+0.80%)
Sep 22, 2017 568.29 568.29 561.58 562.70 25,380 +0.37(+0.07%)
Sep 21, 2017 564.94 566.05 558.56 562.33 24,815 -2.24(-0.40%)
Sep 20, 2017 570.16 574.63 561.21 564.56 28,710 -5.59(-0.98%)
Sep 19, 2017 577.24 577.62 566.80 570.16 23,155 -7.46(-1.29%)
Sep 18, 2017 584.33 584.70 576.12 577.62 22,931 -10.44(-1.78%)
Sep 15, 2017 595.89 600.36 588.06 588.06 20,090 -6.34(-1.07%)
Sep 14, 2017 594.77 596.63 590.67 594.39 26,370 +2.61(+0.44%)
Sep 13, 2017 593.28 597.01 590.67 591.78 25,822 +1.12(+0.19%)
Sep 12, 2017 600.36 600.74 588.80 590.67 35,767 -11.56(-1.92%)
Sep 11, 2017 613.79 614.53 598.12 602.23 50,326 -30.21(-4.78%)
Sep 08, 2017 645.86 647.35 625.35 632.43 50,190 -9.69(-1.51%)
Sep 07, 2017 626.09 647.35 619.75 642.13 59,165 +16.03(+2.56%)
Sep 06, 2017 623.48 628.70 618.26 626.09 39,068 -2.61(-0.42%)
Sep 05, 2017 608.94 634.67 605.59 628.70 66,305 +29.46(+4.92%)
Sep 01, 2017 600.36 602.97 593.65 599.24 24,474 -5.22(-0.86%)
Aug 31, 2017 602.60 607.78 600.36 604.46 18,640 -2.98(-0.49%)
Aug 30, 2017 612.67 615.28 603.35 607.45 22,904 -8.20(-1.33%)
Aug 29, 2017 626.46 627.58 612.67 615.65 22,579 +5.97(+0.98%)
Aug 28, 2017 599.24 614.16 599.24 609.68 26,865 +7.46(+1.24%)
Aug 25, 2017 601.85 604.28 596.63 602.23 21,920 -5.59(-0.92%)
Aug 24, 2017 599.99 608.57 599.24 607.82 20,214 +1.87(+0.31%)
Aug 23, 2017 616.02 616.77 598.96 605.96 17,158 +0.37(+0.06%)
Aug 22, 2017 613.79 615.28 602.97 605.58 22,489 -15.29(-2.46%)
Aug 21, 2017 622.36 628.33 619.19 620.87 27,946 -1.49(-0.24%)
Aug 18, 2017 620.87 628.14 610.86 622.36 52,870 +3.73(+0.60%)
Aug 17, 2017 598.12 619.38 593.28 618.63 69,539 +26.10(+4.41%)
Aug 16, 2017 588.06 594.77 583.58 592.53 20,388 +1.12(+0.19%)
Aug 15, 2017 583.58 594.29 582.84 591.41 23,559 -3.36(-0.56%)
Aug 14, 2017 607.45 607.91 591.04 594.77 30,520 -26.85(-4.32%)
Aug 11, 2017 613.04 625.35 608.94 621.62 56,441 +8.20(+1.34%)
Aug 10, 2017 595.14 614.16 593.79 613.41 56,455 +27.22(+4.64%)
Aug 09, 2017 594.77 596.26 586.19 586.19 37,209 +1.12(+0.19%)
Aug 08, 2017 580.60 587.19 570.16 585.07 32,784 +4.48(+0.77%)
Aug 07, 2017 578.73 583.21 577.99 580.60 12,971 +1.86(+0.32%)
Aug 04, 2017 578.36 581.34 573.89 578.73 21,631 -8.58(-1.46%)
Aug 03, 2017 583.95 589.55 582.46 587.31 21,791 +5.97(+1.03%)
Aug 02, 2017 579.48 588.06 578.73 581.34 21,496 +0.37(+0.06%)
Aug 01, 2017 584.70 588.80 579.85 580.97 24,651 -11.56(-1.95%)
Jul 31, 2017 595.51 598.12 588.85 592.53 21,337 -7.83(-1.30%)
Jul 28, 2017 603.72 607.07 598.84 600.36 19,248 +0.00(+0.00%)
Jul 27, 2017 591.41 608.02 585.87 600.36 31,673 +8.20(+1.39%)
Jul 26, 2017 583.95 594.77 581.49 592.16 20,398 +4.85(+0.83%)
Jul 25, 2017 590.67 591.04 581.72 587.31 23,931 -14.92(-2.48%)
Jul 24, 2017 607.82 612.28 600.36 602.23 16,426 -5.59(-0.92%)
Jul 21, 2017 611.92 613.79 604.84 607.82 16,539 -1.49(-0.24%)
Jul 20, 2017 607.45 611.43 602.32 609.31 21,416 +0.37(+0.06%)
Jul 19, 2017 609.68 613.97 607.63 608.94 13,291 -4.85(-0.79%)
Jul 18, 2017 620.87 621.99 612.67 613.79 27,153 +1.49(+0.24%)
Jul 17, 2017 613.04 618.26 609.12 612.29 19,045 +1.12(+0.18%)
Jul 14, 2017 622.74 627.96 607.07 611.18 44,311 +1.49(+0.24%)
Jul 13, 2017 616.40 617.85 609.31 609.68 20,067 -9.70(-1.57%)
Jul 12, 2017 630.19 630.19 616.02 619.38 23,672 -7.83(-1.25%)
Jul 11, 2017 621.24 635.79 619.75 627.21 31,046 +6.71(+1.08%)
Jul 10, 2017 619.01 620.50 614.53 620.50 33,093 +3.73(+0.60%)
Jul 07, 2017 620.12 625.72 613.04 616.77 21,826 -11.19(-1.78%)
Jul 06, 2017 613.04 628.33 611.31 627.96 45,847 +18.64(+3.06%)
Jul 05, 2017 606.70 616.40 605.58 609.31 35,835 -1.87(-0.31%)
Jul 03, 2017 623.11 623.85 601.48 611.18 31,497 -20.14(-3.19%)
Jun 30, 2017 621.62 633.53 620.12 631.31 34,816 +2.24(+0.36%)
Jun 29, 2017 603.35 641.01 600.74 629.08 67,379 -2.24(-0.35%)
Jun 28, 2017 645.11 645.48 629.08 631.31 41,686 -23.49(-3.59%)
Jun 27, 2017 655.92 657.77 641.38 654.80 53,038 -4.10(-0.62%)
Jun 26, 2017 661.14 665.99 650.70 658.91 27,856 -8.20(-1.23%)
Jun 23, 2017 658.91 671.21 657.04 667.11 28,322 +2.61(+0.39%)
Jun 22, 2017 659.65 669.35 659.65 664.50 47,521 +7.83(+1.19%)
Jun 21, 2017 645.86 660.77 644.36 656.67 34,879 +10.81(+1.67%)
Jun 20, 2017 638.77 646.79 635.79 645.86 42,093 +12.68(+2.00%)
Jun 19, 2017 639.14 639.89 630.57 633.18 45,385 -14.92(-2.30%)
Jun 16, 2017 645.48 652.57 643.99 648.09 21,294 +1.86(+0.29%)
Jun 15, 2017 654.43 657.04 641.38 646.23 33,911 +4.47(+0.70%)
Jun 14, 2017 651.82 660.77 640.26 641.75 44,697 -3.73(-0.58%)
Jun 13, 2017 648.09 651.82 643.62 645.48 26,654 -9.32(-1.42%)
Jun 12, 2017 657.41 663.75 649.96 654.80 45,325 -2.61(-0.40%)
Jun 09, 2017 675.69 676.80 657.04 657.41 77,536 -26.10(-3.82%)
Jun 08, 2017 701.04 701.42 675.69 683.52 46,559 -14.92(-2.14%)
Jun 07, 2017 708.13 711.86 695.82 698.43 32,814 -14.54(-2.04%)
Jun 06, 2017 710.74 718.01 706.64 712.98 34,336 +10.07(+1.43%)
Jun 05, 2017 704.77 705.52 693.96 702.91 26,477 -1.49(-0.21%)
Jun 02, 2017 712.23 714.10 698.06 704.40 44,343 +1.12(+0.16%)
Jun 01, 2017 717.08 727.52 702.53 703.28 36,830 -20.88(-2.88%)
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%)
Mar 01, 2017 652.19 655.18 633.92 639.89 92,432 -39.90(-5.87%)
Feb 28, 2017 680.53 687.62 677.18 679.79 36,858 +4.85(+0.72%)
Feb 27, 2017 683.52 683.52 673.08 674.94 91,667 -8.20(-1.20%)
Feb 24, 2017 689.11 691.74 682.40 683.14 55,826 +8.58(+1.27%)
Feb 23, 2017 676.43 687.25 674.57 674.57 46,527 -4.48(-0.66%)
Feb 22, 2017 683.52 686.13 676.80 679.04 46,243 +0.00(+0.00%)
Feb 21, 2017 686.50 689.11 678.14 679.04 44,479 -14.17(-2.04%)
Feb 17, 2017 693.21 693.21 693.21 0 +0.75(+0.11%)
Feb 16, 2017 695.45 703.62 690.23 692.47 67,101 +0.37(+0.05%)
Feb 15, 2017 698.43 709.25 689.65 692.09 66,718 -11.19(-1.59%)
Feb 14, 2017 723.42 726.40 702.91 703.28 56,453 -19.39(-2.68%)
Feb 13, 2017 731.25 733.49 713.72 722.67 52,179 -19.02(-2.56%)
Feb 10, 2017 743.55 749.52 737.21 741.69 38,635 -7.83(-1.04%)
Feb 09, 2017 765.55 769.62 747.65 749.52 64,526 -24.61(-3.18%)
Feb 08, 2017 771.15 783.08 768.54 774.13 33,697 +8.20(+1.07%)
Feb 07, 2017 754.00 768.91 753.25 765.93 32,232 +4.48(+0.59%)
Feb 06, 2017 760.71 765.18 751.24 761.45 31,904 +5.97(+0.79%)
Feb 03, 2017 768.16 773.38 752.88 755.49 69,505 -41.02(-5.15%)
Feb 02, 2017 803.22 811.05 788.30 796.50 36,037 +0.00(+0.00%)
Feb 01, 2017 778.23 799.86 769.66 796.50 43,984 +5.22(+0.66%)
Jan 31, 2017 791.28 799.32 778.18 791.28 42,506 +10.44(+1.34%)
Jan 30, 2017 781.59 797.02 779.72 780.84 58,516 +13.80(+1.80%)
Jan 27, 2017 757.35 770.77 757.35 767.05 43,674 +10.81(+1.43%)
Jan 26, 2017 758.10 762.76 751.76 756.23 40,713 -2.98(-0.39%)
Jan 25, 2017 767.79 773.01 757.35 759.22 53,020 -25.36(-3.23%)
Jan 24, 2017 800.61 805.45 777.67 784.57 49,306 -21.25(-2.64%)
Jan 23, 2017 807.32 815.15 796.88 805.83 30,480 +4.48(+0.56%)
Jan 20, 2017 807.32 815.52 796.50 801.35 53,936 -10.81(-1.33%)
Jan 19, 2017 795.01 819.07 792.03 812.17 42,347 +12.68(+1.59%)
Jan 18, 2017 805.45 823.32 798.00 799.49 41,763 -13.42(-1.65%)
Jan 17, 2017 793.52 816.64 788.67 812.91 73,063 +33.19(+4.26%)
Jan 13, 2017 779.72 779.72 779.72 0 -7.08(-0.90%)
Jan 12, 2017 789.42 806.57 784.20 786.81 46,718 +8.58(+1.10%)
Jan 11, 2017 786.06 795.01 777.49 778.23 55,499 -4.85(-0.62%)
Jan 10, 2017 783.35 790.91 769.66 783.08 30,710 +0.00(+0.00%)
Jan 09, 2017 776.37 786.44 772.83 783.08 40,199 +14.54(+1.89%)
Jan 06, 2017 769.28 778.98 760.93 768.54 32,491 -7.08(-0.91%)
Jan 05, 2017 771.89 793.89 767.05 775.62 49,426 +11.56(+1.51%)
Jan 04, 2017 785.69 785.69 762.57 764.06 56,202 -24.98(-3.17%)
Jan 03, 2017 784.20 807.69 776.39 789.05 37,646 -20.88(-2.58%)
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%)
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.