Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Financial Bear -3X Direxion
(NY:
FAZ
)
10.36
-0.21 (-1.99%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
456.80
462.39
442.63
456.42
63,965
-8.20(-1.77%)
Nov 29, 2017
468.36
471.53
458.29
464.63
53,638
-11.93(-2.50%)
Nov 28, 2017
499.68
502.29
474.70
476.56
62,917
-25.73(-5.12%)
Nov 27, 2017
499.31
502.29
495.20
502.29
19,215
+1.12(+0.22%)
Nov 24, 2017
498.93
501.17
497.48
501.17
9,528
-0.37(-0.07%)
Nov 22, 2017
495.58
501.73
493.74
501.54
12,854
+5.59(+1.13%)
Nov 21, 2017
497.44
499.31
495.20
495.95
16,457
-7.08(-1.41%)
Nov 20, 2017
505.65
508.26
500.80
503.04
13,679
-5.22(-1.03%)
Nov 17, 2017
507.88
511.61
505.27
508.26
21,019
+4.47(+0.89%)
Nov 16, 2017
502.66
504.90
499.31
503.78
27,741
-5.22(-1.03%)
Nov 15, 2017
516.09
520.93
503.04
509.00
33,463
+1.86(+0.37%)
Nov 14, 2017
513.10
515.71
506.58
507.14
26,504
+0.37(+0.07%)
Nov 13, 2017
516.83
516.83
505.46
506.76
19,219
-3.36(-0.66%)
Nov 10, 2017
507.14
511.61
506.38
510.12
26,104
+2.24(+0.44%)
Nov 09, 2017
510.87
520.19
504.90
507.88
54,718
+4.48(+0.89%)
Nov 08, 2017
503.04
507.88
499.68
503.41
28,561
+3.36(+0.67%)
Nov 07, 2017
485.88
503.04
483.64
500.05
32,771
+11.93(+2.44%)
Nov 06, 2017
493.71
494.09
486.07
488.12
16,513
-3.73(-0.76%)
Nov 03, 2017
490.36
496.70
490.36
491.85
26,106
+2.61(+0.53%)
Nov 02, 2017
499.31
503.15
487.00
489.24
34,734
-9.70(-1.94%)
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
.