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
)
9.750
-0.170 (-1.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 30, 2018
413.00
420.84
405.34
420.47
61,625
+6.72(+1.62%)
Apr 27, 2018
416.36
418.60
411.13
413.75
49,502
-2.24(-0.54%)
Apr 26, 2018
420.84
423.08
409.45
415.99
54,219
-7.47(-1.76%)
Apr 25, 2018
422.71
433.54
418.23
423.45
67,392
+2.24(+0.53%)
Apr 24, 2018
408.89
428.31
402.17
421.21
119,182
+8.21(+1.99%)
Apr 23, 2018
410.38
417.48
408.14
413.00
61,171
+1.49(+0.36%)
Apr 20, 2018
408.89
416.99
404.60
411.50
66,811
+1.12(+0.27%)
Apr 19, 2018
418.60
419.35
408.52
410.38
71,083
-7.84(-1.87%)
Apr 18, 2018
413.37
419.91
410.28
418.23
87,635
+2.61(+0.63%)
Apr 17, 2018
412.62
418.42
407.77
415.61
80,048
-5.60(-1.33%)
Apr 16, 2018
420.09
423.83
414.12
421.21
56,177
-5.97(-1.40%)
Apr 13, 2018
402.17
432.79
402.17
427.19
107,672
+12.32(+2.97%)
Apr 12, 2018
420.09
421.22
407.77
414.87
88,144
-14.19(-3.31%)
Apr 11, 2018
428.68
431.12
419.18
429.06
73,087
+10.08(+2.41%)
Apr 10, 2018
415.99
424.20
410.76
418.97
111,432
-15.31(-3.53%)
Apr 09, 2018
431.30
435.40
411.31
434.28
70,803
-4.11(-0.94%)
Apr 06, 2018
424.20
447.73
415.99
438.39
113,953
+26.14(+6.34%)
Apr 05, 2018
412.25
417.11
405.53
412.25
66,753
-8.21(-1.95%)
Apr 04, 2018
452.58
452.95
417.48
420.47
102,610
-11.95(-2.76%)
Apr 03, 2018
438.76
450.71
429.80
432.42
73,564
-14.94(-3.34%)
Apr 02, 2018
425.32
462.29
421.54
447.35
151,895
+24.65(+5.83%)
Mar 29, 2018
422.71
422.71
422.71
0
-14.19(-3.25%)
Mar 28, 2018
440.26
451.09
427.56
436.90
110,473
-4.86(-1.10%)
Mar 27, 2018
416.36
450.34
413.75
441.75
124,661
+20.54(+4.88%)
Mar 26, 2018
434.66
447.73
417.88
421.21
94,223
-38.09(-8.29%)
Mar 23, 2018
424.95
461.54
419.35
459.30
154,558
+33.61(+7.89%)
Mar 22, 2018
402.17
427.94
398.57
425.69
117,822
+35.10(+8.99%)
Mar 21, 2018
386.49
391.34
377.52
390.59
33,511
+3.36(+0.87%)
Mar 20, 2018
388.35
390.22
384.25
387.23
27,559
-3.19(-0.82%)
Mar 19, 2018
382.96
400.12
382.59
390.42
56,194
+9.32(+2.45%)
Mar 16, 2018
384.08
384.08
375.69
381.10
28,584
-3.36(-0.87%)
Mar 15, 2018
381.10
387.66
380.35
384.45
38,541
-0.37(-0.10%)
Mar 14, 2018
374.39
388.00
374.39
384.83
59,171
+8.20(+2.18%)
Mar 13, 2018
365.81
379.61
363.20
376.62
49,632
+8.58(+2.33%)
Mar 12, 2018
365.81
371.03
363.57
368.05
37,472
+1.12(+0.30%)
Mar 09, 2018
381.47
384.68
366.56
366.93
80,280
-23.49(-6.02%)
Mar 08, 2018
391.54
399.74
389.27
390.42
47,087
-2.98(-0.76%)
Mar 07, 2018
391.35
393.40
49,583
-1.12(-0.28%)
Mar 06, 2018
392.66
404.96
392.66
394.52
55,283
-3.36(-0.84%)
Mar 05, 2018
424.36
424.73
393.03
397.88
55,472
-16.78(-4.05%)
Mar 02, 2018
428.83
437.78
412.80
414.66
79,162
-4.85(-1.16%)
Mar 01, 2018
401.61
425.10
393.03
419.51
133,526
+17.15(+4.26%)
Feb 28, 2018
385.57
402.35
379.98
402.35
56,342
+11.56(+2.96%)
Feb 27, 2018
378.49
390.79
372.89
390.79
72,021
+11.93(+3.15%)
Feb 26, 2018
386.32
391.91
378.49
378.86
41,900
-13.80(-3.51%)
Feb 23, 2018
405.71
407.20
392.29
392.66
42,117
-18.64(-4.53%)
Feb 22, 2018
413.54
411.30
57,729
+5.22(+1.29%)
Feb 21, 2018
401.61
406.46
387.06
406.08
45,694
+4.10(+1.02%)
Feb 20, 2018
400.12
405.60
390.42
401.98
51,657
+5.59(+1.41%)
Feb 16, 2018
396.39
396.39
396.39
0
-1.49(-0.37%)
Feb 15, 2018
397.51
410.89
397.13
397.88
60,605
-9.32(-2.29%)
Feb 14, 2018
432.56
434.80
405.52
407.20
66,004
-22.37(-5.21%)
Feb 13, 2018
443.00
444.12
426.78
429.58
52,590
-6.34(-1.45%)
Feb 12, 2018
441.13
453.81
426.59
435.92
83,155
-16.03(-3.55%)
Feb 09, 2018
456.80
499.31
441.13
451.95
170,946
-27.59(-5.75%)
Feb 08, 2018
423.24
479.54
422.86
479.54
181,391
+52.58(+12.31%)
Feb 07, 2018
430.69
432.56
409.07
426.96
106,013
+0.00(+0.00%)
Feb 06, 2018
477.31
478.05
423.24
426.96
213,193
-5.22(-1.21%)
Feb 05, 2018
410.93
453.81
398.44
432.19
229,358
+37.66(+9.55%)
Feb 02, 2018
376.25
396.01
375.69
394.52
104,901
+22.00(+5.91%)
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
.