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

Financial Bear -3X Direxion (NY: FAZ )

11.25 +0.32 (+2.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
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%)
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.