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 (%)
Feb 28, 2017 420.23 424.61 418.16 419.77 59,689 +2.99(+0.72%)
Feb 27, 2017 422.07 422.07 415.63 416.78 148,448 -5.07(-1.20%)
Feb 24, 2017 425.53 427.15 421.38 421.85 90,407 +5.30(+1.27%)
Feb 23, 2017 417.70 424.38 416.55 416.55 75,347 -2.76(-0.66%)
Feb 22, 2017 422.07 423.69 417.93 419.31 74,888 +0.00(+0.00%)
Feb 21, 2017 423.92 425.53 418.75 419.31 72,031 -8.75(-2.04%)
Feb 17, 2017 428.06 428.06 428.06 0 +0.46(+0.11%)
Feb 16, 2017 429.44 434.49 426.22 427.60 108,665 +0.23(+0.05%)
Feb 15, 2017 431.29 437.96 425.87 427.37 108,045 -6.91(-1.59%)
Feb 14, 2017 446.71 448.56 434.05 434.28 91,422 -11.97(-2.68%)
Feb 13, 2017 451.55 452.93 440.73 446.25 84,501 -11.74(-2.56%)
Feb 10, 2017 459.15 462.83 455.23 458.00 62,566 -4.84(-1.04%)
Feb 09, 2017 472.73 475.24 461.68 462.83 104,495 -15.20(-3.18%)
Feb 08, 2017 476.19 483.56 474.57 478.03 54,570 +5.07(+1.07%)
Feb 07, 2017 465.60 474.81 465.13 472.96 52,198 +2.76(+0.59%)
Feb 06, 2017 469.74 472.50 463.89 470.20 51,666 +3.68(+0.79%)
Feb 03, 2017 474.35 477.57 464.90 466.52 112,558 -25.33(-5.15%)
Feb 02, 2017 495.99 500.82 486.78 491.85 58,360 +0.00(+0.00%)
Feb 01, 2017 480.56 493.92 475.27 491.85 71,230 +3.22(+0.66%)
Jan 31, 2017 488.62 493.59 480.53 488.62 68,835 +6.45(+1.34%)
Jan 30, 2017 482.63 492.17 481.48 482.17 94,763 +8.52(+1.80%)
Jan 27, 2017 467.67 475.96 467.67 473.65 70,727 +6.68(+1.43%)
Jan 26, 2017 468.13 471.01 464.21 466.98 65,931 -1.84(-0.39%)
Jan 25, 2017 474.12 477.34 467.67 468.82 85,862 -15.66(-3.23%)
Jan 24, 2017 494.38 497.37 480.22 484.48 79,848 -13.12(-2.64%)
Jan 23, 2017 498.52 503.36 492.07 497.60 49,360 +2.76(+0.56%)
Jan 20, 2017 498.52 503.59 491.85 494.84 87,345 -6.68(-1.33%)
Jan 19, 2017 490.92 505.78 489.08 501.52 68,578 +7.83(+1.59%)
Jan 18, 2017 497.37 508.40 492.77 493.69 67,632 -8.29(-1.65%)
Jan 17, 2017 490.00 504.28 487.01 501.98 118,321 +20.49(+4.26%)
Jan 13, 2017 481.48 481.48 481.48 0 -4.38(-0.90%)
Jan 12, 2017 487.47 498.06 484.25 485.86 75,657 +5.30(+1.10%)
Jan 11, 2017 485.40 490.92 480.10 480.56 89,877 -2.99(-0.62%)
Jan 10, 2017 483.72 488.39 475.27 483.56 49,732 +0.00(+0.00%)
Jan 09, 2017 479.41 485.63 477.22 483.56 65,099 +8.98(+1.89%)
Jan 06, 2017 475.04 481.02 469.88 474.57 52,617 -4.38(-0.91%)
Jan 05, 2017 476.65 490.23 473.65 478.95 80,042 +7.14(+1.51%)
Jan 04, 2017 485.17 485.17 470.89 471.81 91,015 -15.43(-3.17%)
Jan 03, 2017 484.25 498.75 479.43 487.24 60,966 -12.89(-2.58%)
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%)
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.