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 (%)
Apr 29, 2016
1429
1470
1420
1440
50,017
+28.35(+2.01%)
Apr 28, 2016
1398
1426
1372
1412
42,022
+40.27(+2.94%)
Apr 27, 2016
1383
1396
1364
1372
33,992
-8.21(-0.59%)
Apr 26, 2016
1398
1406
1377
1380
27,957
-26.47(-1.88%)
Apr 25, 2016
1414
1432
1403
1407
29,905
+10.07(+0.72%)
Apr 22, 2016
1430
1432
1390
1396
36,032
-32.45(-2.27%)
Apr 21, 2016
1388
1437
1377
1429
47,401
+39.90(+2.87%)
Apr 20, 2016
1417
1421
1382
1389
44,944
-32.81(-2.31%)
Apr 19, 2016
1446
1463
1417
1422
48,485
-36.17(-2.48%)
Apr 18, 2016
1508
1509
1458
1458
37,754
-32.44(-2.18%)
Apr 15, 2016
1478
1501
1471
1490
43,457
+7.45(+0.50%)
Apr 14, 2016
1508
1511
1463
1483
53,955
-12.30(-0.82%)
Apr 13, 2016
1543
1555
1492
1495
53,610
-95.83(-6.02%)
Apr 12, 2016
1644
1655
1585
1591
50,915
-58.55(-3.55%)
Apr 11, 2016
1645
1651
1604
1650
48,215
-10.81(-0.65%)
Apr 08, 2016
1647
1672
1618
1660
41,440
-22.38(-1.33%)
Apr 07, 2016
1633
1706
1627
1683
50,119
+85.40(+5.35%)
Apr 06, 2016
1633
1648
1596
1597
34,107
-33.19(-2.04%)
Apr 05, 2016
1607
1637
1603
1631
43,531
+62.64(+3.99%)
Apr 04, 2016
1553
1578
1542
1568
32,708
+20.51(+1.33%)
Apr 01, 2016
1613
1627
1541
1548
35,395
-36.54(-2.31%)
Mar 31, 2016
1590
1596
1565
1584
32,867
+5.59(+0.35%)
Mar 30, 2016
1579
1588
1550
1578
34,536
-30.57(-1.90%)
Mar 29, 2016
1652
1672
1607
1609
37,102
-26.11(-1.60%)
Mar 28, 2016
1634
1657
1621
1635
21,316
-13.42(-0.81%)
Mar 24, 2016
1661
1649
1649
1649
42,572
+27.22(+1.68%)
Mar 23, 2016
1600
1622
1593
1621
24,668
+33.56(+2.11%)
Mar 22, 2016
1603
1617
1572
1588
25,116
+10.82(+0.69%)
Mar 21, 2016
1583
1596
1554
1577
18,363
+4.10(+0.26%)
Mar 18, 2016
1590
1596
1555
1573
32,517
-43.63(-2.70%)
Mar 17, 2016
1687
1700
1599
1616
44,971
-55.19(-3.30%)
Mar 16, 2016
1699
1710
1655
1672
35,738
-7.46(-0.44%)
Mar 15, 2016
1693
1717
1675
1679
28,935
+8.21(+0.49%)
Mar 14, 2016
1669
1696
1657
1671
41,932
+16.78(+1.01%)
Mar 11, 2016
1735
1738
1649
1654
40,622
-132.38(-7.41%)
Mar 10, 2016
1754
1848
1727
1787
41,880
+7.08(+0.40%)
Mar 09, 2016
1763
1799
1753
1779
20,421
-8.57(-0.48%)
Mar 08, 2016
1752
1794
1734
1788
32,348
+79.80(+4.67%)
Mar 07, 2016
1752
1752
1699
1708
29,818
+10.06(+0.59%)
Mar 04, 2016
1694
1734
1675
1698
30,831
-20.51(-1.19%)
Mar 03, 2016
1754
1773
1716
1719
35,524
-35.05(-2.00%)
Mar 02, 2016
1805
1807
1752
1754
30,036
-39.15(-2.18%)
Mar 01, 2016
1955
1955
1792
1793
58,933
-202.11(-10.13%)
Feb 29, 2016
1951
1995
1911
1995
24,452
+55.19(+2.85%)
Feb 26, 2016
1921
1960
1892
1940
31,385
-30.21(-1.53%)
Feb 25, 2016
2055
2055
1967
1970
34,246
-85.02(-4.14%)
Feb 24, 2016
2127
2181
2040
2055
40,042
+4.11(+0.20%)
Feb 23, 2016
1992
2058
1982
2051
28,015
+95.46(+4.88%)
Feb 22, 2016
1978
1979
1938
1955
19,096
-88.01(-4.31%)
Feb 19, 2016
2087
2109
2032
2043
28,331
-11.56(-0.56%)
Feb 18, 2016
2014
2080
2014
2055
37,610
+26.11(+1.29%)
Feb 17, 2016
2058
2059
2001
2029
43,361
-80.92(-3.84%)
Feb 16, 2016
2143
2177
2092
2110
35,742
-118.96(-5.34%)
Feb 12, 2016
2367
2229
2229
2229
58,732
-277.43(-11.07%)
Feb 11, 2016
2498
2551
2438
2506
53,848
+191.67(+8.28%)
Feb 10, 2016
2253
2316
2163
2315
32,824
+5.22(+0.23%)
Feb 09, 2016
2416
2416
2253
2309
29,911
+17.90(+0.78%)
Feb 08, 2016
2200
2368
2193
2291
51,912
+180.48(+8.55%)
Feb 05, 2016
2029
2133
2000
2111
45,046
+89.49(+4.43%)
Feb 04, 2016
2100
2108
1987
2021
41,291
-42.13(-2.04%)
Feb 03, 2016
2044
2228
2039
2064
53,426
-11.19(-0.54%)
Feb 02, 2016
2002
2094
1995
2075
53,806
+133.50(+6.88%)
Feb 01, 2016
1952
1982
1905
1941
37,354
+16.78(+0.87%)
Jan 29, 2016
2082
2087
1922
1925
77,073
-186.45(-8.83%)
Jan 28, 2016
2047
2139
2040
2111
26,572
+4.85(+0.23%)
Jan 27, 2016
2093
2144
1995
2106
29,601
+32.44(+1.56%)
Jan 26, 2016
2153
2155
2052
2074
25,736
-110.01(-5.04%)
Jan 25, 2016
2077
2187
2065
2184
30,695
+124.92(+6.07%)
Jan 22, 2016
2083
2105
2036
2059
35,428
-124.92(-5.72%)
Jan 21, 2016
2156
2205
2076
2184
31,891
+13.80(+0.64%)
Jan 20, 2016
2163
2302
2109
2170
69,512
+112.24(+5.45%)
Jan 19, 2016
1976
2095
1967
2058
61,221
+5.97(+0.29%)
Jan 15, 2016
2069
2052
2052
2052
62,462
+127.16(+6.61%)
Jan 14, 2016
1957
2021
1878
1925
63,380
-57.80(-2.92%)
Jan 13, 2016
1811
1999
1799
1982
94,584
+141.70(+7.70%)
Jan 12, 2016
1812
1908
1809
1841
102,840
-27.60(-1.48%)
Jan 11, 2016
1863
1927
1843
1868
60,439
-18.64(-0.99%)
Jan 08, 2016
1748
1895
1738
1887
73,226
+83.53(+4.63%)
Jan 07, 2016
1772
1817
1724
1803
65,344
+133.49(+7.99%)
Jan 06, 2016
1667
1692
1641
1670
91,099
+67.87(+4.24%)
Jan 05, 2016
1609
1641
1592
1602
26,002
-16.78(-1.04%)
Jan 04, 2016
1628
1669
1618
1619
41,201
+83.16(+5.42%)
Dec 31, 2015
1514
1536
1536
1536
22,105
+41.76(+2.80%)
Dec 30, 2015
1471
1497
1464
1494
18,143
+32.44(+2.22%)
Dec 29, 2015
1481
1486
1457
1461
20,960
-41.39(-2.75%)
Dec 28, 2015
1518
1542
1503
1503
13,124
+2.98(+0.20%)
Dec 24, 2015
1507
1500
1500
1500
10,692
+1.50(+0.10%)
Dec 23, 2015
1534
1540
1497
1498
35,911
-58.18(-3.74%)
Dec 22, 2015
1576
1607
1546
1556
25,548
-39.15(-2.45%)
Dec 21, 2015
1596
1637
1581
1596
22,712
-43.63(-2.66%)
Dec 18, 2015
1566
1639
1556
1639
63,263
+107.02(+6.98%)
Dec 17, 2015
1462
1534
1456
1532
46,915
+63.02(+4.29%)
Dec 16, 2015
1511
1545
1460
1469
30,015
-71.97(-4.67%)
Dec 15, 2015
1600
1603
1518
1541
31,499
-105.53(-6.41%)
Dec 14, 2015
1652
1700
1616
1647
54,224
-11.18(-0.67%)
Dec 11, 2015
1617
1677
1596
1658
46,416
+101.42(+6.52%)
Dec 10, 2015
1555
1573
1516
1556
13,665
-2.98(-0.19%)
Dec 09, 2015
1527
1582
1482
1559
34,370
+50.34(+3.34%)
Dec 08, 2015
1504
1522
1480
1509
16,202
+43.63(+2.98%)
Dec 07, 2015
1438
1484
1435
1465
17,260
+36.17(+2.53%)
Dec 04, 2015
1527
1527
1421
1429
34,205
-107.77(-7.01%)
Dec 03, 2015
1458
1552
1456
1537
32,230
+62.28(+4.22%)
Dec 02, 2015
1419
1479
1419
1475
22,533
+51.09(+3.59%)
Dec 01, 2015
1457
1462
1423
1424
19,988
-46.24(-3.15%)
Nov 30, 2015
1455
1474
1449
1470
18,148
+10.06(+0.69%)
Nov 27, 2015
1471
1485
1456
1460
7,390
-14.91(-1.01%)
Nov 25, 2015
1471
1475
1475
1475
6,339
-2.24(-0.15%)
Nov 24, 2015
1490
1514
1465
1477
23,654
+11.93(+0.81%)
Nov 23, 2015
1456
1471
1441
1465
14,595
+12.68(+0.87%)
Nov 20, 2015
1454
1464
1439
1452
21,952
-12.30(-0.84%)
Nov 19, 2015
1472
1480
1456
1465
22,327
-3.73(-0.25%)
Nov 18, 2015
1527
1534
1464
1468
20,719
-76.45(-4.95%)
Nov 17, 2015
1524
1552
1505
1545
14,625
+6.34(+0.41%)
Nov 16, 2015
1615
1616
1539
1539
25,638
-59.29(-3.71%)
Nov 13, 2015
1573
1606
1552
1598
25,926
+41.02(+2.63%)
Nov 12, 2015
1508
1558
1508
1557
31,784
+70.11(+4.72%)
Nov 11, 2015
1468
1491
1460
1487
14,880
+8.57(+0.58%)
Nov 10, 2015
1512
1515
1478
1478
22,445
-21.25(-1.42%)
Nov 09, 2015
1448
1523
1448
1499
26,046
+48.10(+3.31%)
Nov 06, 2015
1424
1471
1417
1451
29,973
-33.93(-2.28%)
Nov 05, 2015
1504
1510
1478
1485
35,459
-20.88(-1.39%)
Nov 04, 2015
1487
1516
1483
1506
58,280
+8.20(+0.55%)
Nov 03, 2015
1512
1524
1482
1498
48,106
-0.37(-0.02%)
Nov 02, 2015
1555
1555
1489
1498
33,813
-63.77(-4.08%)
Oct 30, 2015
1500
1562
1500
1562
26,956
+57.05(+3.79%)
Oct 29, 2015
1500
1520
1482
1505
33,945
+15.29(+1.03%)
Oct 28, 2015
1586
1586
1487
1490
38,148
-103.29(-6.48%)
Oct 27, 2015
1582
1612
1581
1593
22,156
+26.10(+1.67%)
Oct 26, 2015
1562
1584
1553
1567
18,835
+11.19(+0.72%)
Oct 23, 2015
1565
1590
1553
1556
21,547
-45.49(-2.84%)
Oct 22, 2015
1666
1666
1585
1601
29,426
-77.57(-4.62%)
Oct 21, 2015
1633
1687
1622
1679
26,226
+36.18(+2.20%)
Oct 20, 2015
1668
1670
1633
1643
16,693
-19.02(-1.14%)
Oct 19, 2015
1699
1703
1656
1662
22,089
-12.68(-0.76%)
Oct 16, 2015
1684
1695
1665
1674
28,277
-24.24(-1.43%)
Oct 15, 2015
1785
1785
1695
1699
33,605
-100.68(-5.60%)
Oct 14, 2015
1760
1814
1751
1799
26,781
+41.02(+2.33%)
Oct 13, 2015
1751
1761
1715
1758
31,131
+31.69(+1.84%)
Oct 12, 2015
1741
1750
1721
1727
23,603
-13.42(-0.77%)
Oct 09, 2015
1711
1762
1703
1740
32,302
+19.76(+1.15%)
Oct 08, 2015
1760
1775
1712
1720
46,448
-28.71(-1.64%)
Oct 07, 2015
1768
1790
1729
1749
61,093
-51.83(-2.88%)
Oct 06, 2015
1781
1806
1768
1801
36,588
+19.76(+1.11%)
Oct 05, 2015
1855
1861
1769
1781
61,160
-109.63(-5.80%)
Oct 02, 2015
2004
2060
1890
1891
48,836
-12.31(-0.65%)
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
.