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
)
10.13
-0.12 (-1.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2020
116.92
122.32
116.92
117.53
516,742
+0.15(+0.13%)
Jul 30, 2020
118.67
121.48
117.00
117.38
483,689
+3.88(+3.42%)
Jul 29, 2020
120.57
120.72
113.50
113.50
382,656
-7.68(-6.34%)
Jul 28, 2020
122.09
122.63
118.90
121.18
266,299
+0.23(+0.19%)
Jul 27, 2020
120.95
125.25
120.19
120.95
340,486
-0.23(-0.19%)
Jul 24, 2020
119.96
121.86
118.82
121.18
498,811
+2.05(+1.72%)
Jul 23, 2020
118.59
121.33
116.77
119.13
595,834
+1.06(+0.90%)
Jul 22, 2020
121.79
121.86
117.91
118.06
376,953
-2.13(-1.77%)
Jul 21, 2020
121.26
121.79
118.14
120.19
542,010
-3.80(-3.07%)
Jul 20, 2020
124.60
125.90
122.40
124.00
418,888
+0.38(+0.31%)
Jul 17, 2020
122.78
126.04
122.63
123.61
544,847
-0.69(-0.55%)
Jul 16, 2020
124.98
126.20
121.94
124.30
751,545
+1.98(+1.62%)
Jul 15, 2020
122.93
126.12
121.33
122.32
1,092,912
-7.00(-5.41%)
Jul 14, 2020
134.87
136.17
128.79
129.32
1,277,828
-3.58(-2.69%)
Jul 13, 2020
126.89
133.81
125.14
132.90
1,304,909
+2.36(+1.81%)
Jul 10, 2020
139.51
140.48
130.38
130.54
1,130,946
-8.06(-5.82%)
Jul 09, 2020
132.51
142.94
131.75
138.60
1,240,537
+6.24(+4.71%)
Jul 08, 2020
134.87
136.85
131.40
132.36
757,335
-2.13(-1.58%)
Jul 07, 2020
130.99
136.55
130.61
134.49
678,663
+5.63(+4.37%)
Jul 06, 2020
127.27
129.85
124.83
128.86
601,728
-4.56(-3.42%)
Jul 02, 2020
127.19
134.71
125.52
133.43
781,259
-0.53(-0.40%)
Jul 01, 2020
134.04
136.55
131.22
133.96
679,782
-0.76(-0.56%)
Jun 30, 2020
142.10
142.56
133.05
134.72
707,187
-6.39(-4.53%)
Jun 29, 2020
143.32
147.43
140.50
141.11
925,074
-5.10(-3.49%)
Jun 26, 2020
138.45
146.51
136.70
146.21
1,398,552
+13.08(+9.83%)
Jun 25, 2020
144.99
144.99
132.29
133.12
992,509
-8.75(-6.17%)
Jun 24, 2020
133.12
144.84
132.82
141.87
1,514,103
+13.16(+10.22%)
Jun 23, 2020
125.29
129.09
124.07
128.71
605,951
-1.37(-1.05%)
Jun 22, 2020
132.06
134.65
128.71
130.08
713,858
-0.38(-0.29%)
Jun 19, 2020
120.88
133.20
120.42
130.46
916,541
+3.73(+2.94%)
Jun 18, 2020
129.62
130.16
124.68
126.73
608,212
+0.46(+0.36%)
Jun 17, 2020
121.03
126.58
121.03
126.28
556,316
+4.03(+3.30%)
Jun 16, 2020
113.95
129.47
113.57
122.25
1,018,753
-6.39(-4.97%)
Jun 15, 2020
145.60
146.21
127.19
128.64
1,082,557
-4.34(-3.26%)
Jun 12, 2020
129.78
144.23
129.09
132.97
1,625,801
-12.70(-8.72%)
Jun 11, 2020
135.71
145.98
130.84
145.68
1,891,506
+26.09(+21.82%)
Jun 10, 2020
111.14
119.71
111.14
119.58
841,132
+8.90(+8.04%)
Jun 09, 2020
111.82
113.34
108.55
110.68
785,738
+5.10(+4.83%)
Jun 08, 2020
104.75
109.62
104.52
105.59
640,192
-5.40(-4.87%)
Jun 05, 2020
106.88
113.12
106.50
110.99
1,212,804
-13.54(-10.87%)
Jun 04, 2020
127.72
130.84
124.38
124.53
755,378
-2.66(-2.09%)
Jun 03, 2020
134.19
134.19
125.90
127.19
1,273,038
-12.70(-9.08%)
Jun 02, 2020
139.97
142.56
137.61
139.89
733,617
-3.57(-2.49%)
Jun 01, 2020
148.79
149.94
141.80
143.47
622,791
-5.33(-3.58%)
May 29, 2020
150.01
153.36
145.52
148.79
863,800
+2.81(+1.93%)
May 28, 2020
140.58
147.58
139.97
145.98
937,950
+2.59(+1.80%)
May 27, 2020
142.63
154.19
142.33
143.39
1,155,452
-13.16(-8.41%)
May 26, 2020
161.42
162.18
152.67
156.55
1,122,393
-20.16(-11.41%)
May 22, 2020
178.16
182.42
176.48
176.71
451,697
-1.06(-0.60%)
May 21, 2020
176.56
181.05
173.37
177.78
617,382
+2.28(+1.30%)
May 20, 2020
178.31
179.30
173.06
175.50
788,153
-11.49(-6.14%)
May 19, 2020
179.22
187.44
176.18
186.98
672,246
+10.95(+6.22%)
May 18, 2020
187.74
188.66
174.13
176.03
1,132,742
-32.79(-15.70%)
May 15, 2020
215.36
218.83
207.75
208.81
546,872
+1.29(+0.62%)
May 14, 2020
231.33
239.09
207.52
207.52
1,064,613
-13.24(-6.00%)
May 13, 2020
208.97
226.08
208.51
220.76
963,080
+15.37(+7.48%)
May 12, 2020
186.45
205.39
185.84
205.39
704,915
+17.27(+9.18%)
May 11, 2020
186.98
190.94
183.79
188.12
603,166
+7.45(+4.13%)
May 08, 2020
182.04
185.99
180.25
180.67
592,172
-10.50(-5.49%)
May 07, 2020
198.77
198.77
182.11
191.17
882,054
-15.44(-7.47%)
May 06, 2020
193.30
206.91
191.01
206.61
592,893
+9.13(+4.62%)
May 05, 2020
188.20
198.01
186.83
197.48
527,681
-1.60(-0.80%)
May 04, 2020
205.85
210.49
198.01
199.08
582,550
+2.36(+1.20%)
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
.