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

Financial Bear -3X Direxion (NY: FAZ )

10.64 +0.15 (+1.43%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 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 (%)
Jun 30, 2016 1434 1452 1387 1387 109,220 -56.63(-3.92%)
Jun 29, 2016 1526 1526 1443 1443 117,347 -98.91(-6.41%)
Jun 28, 2016 1561 1616 1542 1542 118,579 -125.39(-7.52%)
Jun 27, 2016 1598 1689 1591 1668 156,911 +114.73(+7.39%)
Jun 24, 2016 1555 1556 1461 1553 158,310 +207.02(+15.38%)
Jun 23, 2016 1391 1391 1346 1346 64,553 -84.58(-5.91%)
Jun 22, 2016 1424 1433 1397 1430 53,565 +7.73(+0.54%)
Jun 21, 2016 1430 1444 1415 1423 45,912 -18.76(-1.30%)
Jun 20, 2016 1400 1443 1381 1441 68,935 -29.41(-2.00%)
Jun 17, 2016 1453 1486 1450 1471 44,888 +11.40(+0.78%)
Jun 16, 2016 1500 1529 1458 1459 77,108 -12.14(-0.82%)
Jun 15, 2016 1462 1476 1429 1472 69,114 -2.20(-0.15%)
Jun 14, 2016 1434 1497 1419 1474 106,841 +50.74(+3.57%)
Jun 13, 2016 1413 1426 1373 1423 63,546 +33.46(+2.41%)
Jun 10, 2016 1379 1401 1373 1390 68,210 +49.27(+3.68%)
Jun 09, 2016 1339 1357 1335 1340 43,026 +24.27(+1.84%)
Jun 08, 2016 1323 1328 1313 1316 37,480 -8.82(-0.67%)
Jun 07, 2016 1317 1327 1305 1325 33,051 +7.35(+0.56%)
Jun 06, 2016 1337 1345 1301 1318 36,699 -18.75(-1.40%)
Jun 03, 2016 1343 1377 1329 1336 71,955 +43.02(+3.33%)
Jun 02, 2016 1316 1325 1293 1293 39,226 -9.56(-0.73%)
Jun 01, 2016 1336 1352 1300 1303 63,063 -10.66(-0.81%)
May 31, 2016 1293 1326 1287 1313 58,632 +9.56(+0.73%)
May 27, 2016 1326 1304 1304 1304 42,773 -26.85(-2.02%)
May 26, 2016 1313 1337 1308 1331 55,815 +17.29(+1.32%)
May 25, 2016 1325 1330 1297 1313 68,702 -32.73(-2.43%)
May 24, 2016 1390 1391 1340 1346 65,408 -66.56(-4.71%)
May 23, 2016 1421 1428 1401 1413 26,109 +2.95(+0.21%)
May 20, 2016 1419 1422 1389 1410 36,130 -29.42(-2.04%)
May 19, 2016 1420 1466 1406 1439 52,085 +35.67(+2.54%)
May 18, 2016 1476 1478 1395 1404 66,459 -61.78(-4.22%)
May 17, 2016 1444 1481 1434 1465 66,333 +28.68(+2.00%)
May 16, 2016 1456 1460 1419 1437 45,981 -23.90(-1.64%)
May 13, 2016 1419 1469 1400 1461 37,818 +48.54(+3.44%)
May 12, 2016 1402 1441 1391 1412 42,701 -8.09(-0.57%)
May 11, 2016 1392 1420 1377 1420 31,093 +44.49(+3.23%)
May 10, 2016 1403 1410 1375 1376 38,465 -53.31(-3.73%)
May 09, 2016 1430 1448 1412 1429 28,865 +0.73(+0.05%)
May 06, 2016 1480 1481 1426 1428 40,734 -21.69(-1.50%)
May 05, 2016 1431 1462 1429 1450 37,770 +0.36(+0.02%)
May 04, 2016 1460 1473 1435 1450 49,494 +23.54(+1.65%)
May 03, 2016 1419 1458 1414 1426 44,200 +50.74(+3.69%)
May 02, 2016 1409 1420 1372 1375 31,562 -45.23(-3.18%)
Apr 29, 2016 1409 1450 1401 1420 50,722 +27.95(+2.01%)
Apr 28, 2016 1379 1406 1352 1393 42,614 +39.71(+2.94%)
Apr 27, 2016 1363 1377 1345 1353 34,472 -8.09(-0.59%)
Apr 26, 2016 1378 1387 1358 1361 28,351 -26.11(-1.88%)
Apr 25, 2016 1394 1412 1383 1387 30,327 +9.93(+0.72%)
Apr 22, 2016 1411 1412 1371 1377 36,541 -31.99(-2.27%)
Apr 21, 2016 1369 1417 1358 1409 48,070 +39.35(+2.87%)
Apr 20, 2016 1397 1401 1363 1370 45,578 -32.36(-2.31%)
Apr 19, 2016 1426 1443 1397 1402 49,169 -35.67(-2.48%)
Apr 18, 2016 1487 1488 1438 1438 38,287 -31.99(-2.18%)
Apr 15, 2016 1457 1480 1451 1470 44,070 +7.35(+0.50%)
Apr 14, 2016 1487 1490 1443 1462 54,716 -12.13(-0.82%)
Apr 13, 2016 1522 1533 1471 1475 54,366 -94.50(-6.02%)
Apr 12, 2016 1621 1632 1563 1569 51,633 -57.73(-3.55%)
Apr 11, 2016 1622 1628 1582 1627 48,895 -10.66(-0.65%)
Apr 08, 2016 1624 1649 1595 1637 42,025 -22.07(-1.33%)
Apr 07, 2016 1610 1682 1604 1659 50,826 +84.21(+5.35%)
Apr 06, 2016 1611 1625 1574 1575 34,588 -32.73(-2.04%)
Apr 05, 2016 1584 1614 1581 1608 44,145 +61.78(+4.00%)
Apr 04, 2016 1531 1557 1520 1546 33,170 +20.22(+1.33%)
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.