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 (%)
Dec 30, 2016 500.13 500.13 500.13 0 -4.61(-0.91%)
Dec 29, 2016 499.67 509.81 496.22 504.74 57,872 +3.68(+0.74%)
Dec 28, 2016 485.86 501.98 485.86 501.06 47,407 +13.36(+2.74%)
Dec 27, 2016 489.31 489.31 485.40 487.70 28,544 -2.53(-0.52%)
Dec 23, 2016 490.23 490.23 490.23 0 -2.30(-0.47%)
Dec 22, 2016 488.62 498.52 487.93 492.54 52,361 +3.92(+0.80%)
Dec 21, 2016 484.71 488.85 483.12 488.62 25,794 +5.53(+1.14%)
Dec 20, 2016 489.54 490.92 483.10 483.10 45,662 -12.89(-2.60%)
Dec 19, 2016 500.13 505.66 495.30 495.99 45,116 -3.91(-0.78%)
Dec 16, 2016 488.85 502.67 486.55 499.90 65,781 +6.91(+1.40%)
Dec 15, 2016 495.07 501.29 482.63 493.00 104,068 -10.13(-2.01%)
Dec 14, 2016 501.98 508.08 484.25 503.13 165,235 +10.13(+2.06%)
Dec 13, 2016 491.38 501.29 485.63 493.00 79,784 -2.07(-0.42%)
Dec 12, 2016 486.09 500.13 484.25 495.07 87,526 +8.06(+1.65%)
Dec 09, 2016 488.62 494.38 486.55 487.01 80,204 -0.69(-0.14%)
Dec 08, 2016 495.99 501.06 481.02 487.70 127,424 -12.44(-2.49%)
Dec 07, 2016 525.46 526.15 498.98 500.13 110,092 -26.25(-4.99%)
Dec 06, 2016 532.14 539.97 526.15 526.38 52,621 -11.97(-2.22%)
Dec 05, 2016 547.11 547.57 536.52 538.36 57,773 -18.42(-3.31%)
Dec 02, 2016 554.71 561.38 551.02 556.78 50,676 +6.22(+1.13%)
Dec 01, 2016 555.40 558.53 544.35 550.56 73,053 -9.90(-1.77%)
Nov 30, 2016 553.79 564.15 550.33 560.46 47,442 -8.06(-1.42%)
Nov 29, 2016 573.36 573.36 563.23 568.52 42,674 -4.84(-0.84%)
Nov 28, 2016 566.91 576.49 560.23 573.36 55,913 +14.51(+2.60%)
Nov 25, 2016 559.31 563.23 558.39 558.85 12,379 -3.45(-0.61%)
Nov 23, 2016 562.31 562.31 562.31 0 -5.99(-1.05%)
Nov 22, 2016 567.60 577.23 565.30 568.29 45,447 -4.84(-0.84%)
Nov 21, 2016 574.97 580.50 568.75 573.13 66,045 -4.84(-0.84%)
Nov 18, 2016 578.65 583.72 575.43 577.96 65,239 -3.22(-0.55%)
Nov 17, 2016 597.77 597.77 577.27 581.19 76,214 -14.28(-2.40%)
Nov 16, 2016 596.85 602.14 591.55 595.46 80,124 +13.59(+2.33%)
Nov 15, 2016 592.93 600.76 581.88 581.88 115,986 -2.30(-0.39%)
Nov 14, 2016 604.90 609.97 578.42 584.18 194,193 -28.55(-4.66%)
Nov 11, 2016 633.00 636.22 611.35 612.73 135,850 -7.83(-1.26%)
Nov 10, 2016 639.90 647.73 610.89 620.56 265,680 -37.30(-5.67%)
Nov 09, 2016 691.72 706.91 648.42 657.87 175,477 -49.51(-7.00%)
Nov 08, 2016 718.20 726.02 700.24 707.37 60,160 -4.38(-0.61%)
Nov 07, 2016 731.32 731.55 711.75 711.75 94,356 -52.73(-6.90%)
Nov 04, 2016 760.10 771.16 747.90 764.48 48,484 +3.91(+0.51%)
Nov 03, 2016 758.26 764.25 744.22 760.56 62,692 +0.46(+0.06%)
Nov 02, 2016 745.83 764.48 744.68 760.10 75,951 +21.18(+2.87%)
Nov 01, 2016 718.66 752.27 715.89 738.92 75,561 +17.27(+2.39%)
Oct 31, 2016 723.26 725.10 716.81 721.65 57,457 -7.14(-0.98%)
Oct 28, 2016 722.34 739.84 714.05 728.79 92,937 +3.68(+0.51%)
Oct 27, 2016 711.52 727.87 710.83 725.10 61,183 +8.52(+1.19%)
Oct 26, 2016 724.41 728.90 713.82 716.58 47,239 -2.76(-0.38%)
Oct 25, 2016 716.81 723.72 712.90 719.35 48,261 +5.99(+0.84%)
Oct 24, 2016 709.45 715.43 703.00 713.36 42,674 -8.75(-1.21%)
Oct 21, 2016 735.93 736.85 720.15 722.11 52,056 -0.92(-0.13%)
Oct 20, 2016 722.34 729.71 710.14 723.03 49,827 +3.91(+0.54%)
Oct 19, 2016 729.25 732.70 715.89 719.12 55,785 -16.12(-2.19%)
Oct 18, 2016 731.55 740.99 728.79 735.24 32,222 -13.82(-1.84%)
Oct 17, 2016 741.45 753.20 736.85 749.05 53,073 +5.53(+0.74%)
Oct 14, 2016 731.32 747.44 724.18 743.52 109,186 -7.37(-0.98%)
Oct 13, 2016 755.96 769.31 747.67 750.89 64,851 +14.74(+2.00%)
Oct 12, 2016 744.45 745.60 729.94 736.16 40,279 -8.29(-1.11%)
Oct 11, 2016 729.02 754.35 725.33 744.45 73,709 +21.41(+2.96%)
Oct 10, 2016 723.03 724.18 716.24 723.03 44,429 -9.44(-1.29%)
Oct 07, 2016 731.09 744.91 723.51 732.47 81,240 +2.07(+0.28%)
Oct 06, 2016 734.08 744.22 729.48 730.40 46,938 -2.53(-0.35%)
Oct 05, 2016 739.15 739.15 728.10 732.93 68,958 -13.12(-1.76%)
Oct 04, 2016 742.37 752.97 734.77 746.06 88,632 +0.69(+0.09%)
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.