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 (%)
Nov 29, 2019
222.48
223.31
220.73
222.63
37,308
+1.37(+0.62%)
Nov 27, 2019
222.78
224.08
220.96
221.26
46,328
-2.96(-1.32%)
Nov 26, 2019
226.27
227.18
223.84
224.22
26,345
-2.50(-1.10%)
Nov 25, 2019
230.36
230.36
226.12
226.72
49,076
-4.93(-2.13%)
Nov 22, 2019
232.18
234.23
230.82
231.65
20,823
-2.20(-0.94%)
Nov 21, 2019
229.61
234.31
229.45
233.85
33,306
+3.19(+1.38%)
Nov 20, 2019
229.76
234.53
228.25
230.67
54,198
+2.50(+1.10%)
Nov 19, 2019
229.53
229.76
226.72
228.16
43,423
-2.43(-1.05%)
Nov 18, 2019
232.56
233.31
230.29
230.59
35,080
-1.67(-0.72%)
Nov 15, 2019
233.32
234.02
232.03
232.26
30,740
-2.27(-0.97%)
Nov 14, 2019
238.48
238.55
234.53
234.53
37,919
-3.11(-1.31%)
Nov 13, 2019
239.16
240.75
235.60
237.64
45,347
+1.21(+0.51%)
Nov 12, 2019
235.29
237.34
232.64
236.43
33,728
+1.14(+0.48%)
Nov 11, 2019
238.55
238.78
234.61
235.29
22,372
-0.15(-0.06%)
Nov 08, 2019
236.51
238.48
235.06
235.44
38,007
+0.07(+0.03%)
Nov 07, 2019
235.75
236.05
231.73
235.37
56,705
-3.49(-1.46%)
Nov 06, 2019
241.36
241.44
238.48
238.86
52,212
-1.90(-0.79%)
Nov 05, 2019
237.64
242.88
237.49
240.75
56,688
+1.67(+0.70%)
Nov 04, 2019
235.90
239.69
235.82
239.08
55,430
-1.37(-0.57%)
Nov 01, 2019
244.24
244.74
240.34
240.45
72,783
-7.35(-2.97%)
Oct 31, 2019
245.45
251.67
245.45
247.80
69,449
+3.26(+1.33%)
Oct 30, 2019
246.14
250.76
243.71
244.54
40,869
-1.29(-0.52%)
Oct 29, 2019
248.26
250.23
242.19
245.83
49,316
-1.37(-0.55%)
Oct 28, 2019
246.82
247.61
245.08
247.20
39,587
-2.43(-0.97%)
Oct 25, 2019
252.73
252.73
248.18
249.62
56,219
-1.37(-0.54%)
Oct 24, 2019
251.75
254.48
250.61
250.99
60,069
-3.34(-1.31%)
Oct 23, 2019
257.36
258.34
254.10
254.32
35,653
-2.05(-0.80%)
Oct 22, 2019
250.53
256.83
250.23
256.37
49,660
+6.60(+2.64%)
Oct 21, 2019
254.48
254.63
249.62
249.78
99,199
-8.57(-3.32%)
Oct 18, 2019
259.94
261.15
256.45
258.34
54,940
-0.45(-0.18%)
Oct 17, 2019
256.90
260.16
254.45
258.80
104,616
-0.91(-0.35%)
Oct 16, 2019
258.27
261.91
258.27
259.71
45,575
+1.59(+0.62%)
Oct 15, 2019
263.20
265.17
255.61
258.12
98,183
-8.11(-3.05%)
Oct 14, 2019
269.42
269.42
265.55
266.23
60,083
-0.99(-0.37%)
Oct 11, 2019
266.15
267.44
258.71
267.22
163,529
-7.28(-2.65%)
Oct 10, 2019
280.11
280.11
270.86
274.50
97,074
-5.61(-2.00%)
Oct 09, 2019
282.46
283.52
277.38
280.11
86,104
-8.04(-2.79%)
Oct 08, 2019
280.56
288.75
280.03
288.14
258,069
+13.57(+4.94%)
Oct 07, 2019
273.06
276.08
269.26
274.57
241,843
+3.56(+1.31%)
Oct 04, 2019
282.69
283.25
270.17
271.01
131,416
-13.12(-4.62%)
Oct 03, 2019
291.03
299.52
283.97
284.13
136,067
-5.00(-1.73%)
Oct 02, 2019
279.88
292.59
279.37
289.13
191,692
+14.25(+5.19%)
Oct 01, 2019
260.77
275.10
260.32
274.88
174,732
+12.44(+4.74%)
Sep 30, 2019
261.45
263.83
259.73
262.44
45,651
-0.45(-0.17%)
Sep 27, 2019
257.13
267.14
255.99
262.89
63,077
+2.20(+0.84%)
Sep 26, 2019
260.47
262.88
258.42
260.69
49,407
+0.15(+0.06%)
Sep 25, 2019
264.87
267.97
259.11
260.54
44,081
-4.32(-1.63%)
Sep 24, 2019
258.04
267.90
255.46
264.87
127,535
+5.09(+1.96%)
Sep 23, 2019
263.39
264.67
258.12
259.78
60,159
-1.51(-0.58%)
Sep 20, 2019
254.43
262.34
254.13
261.28
80,214
+4.89(+1.91%)
Sep 19, 2019
255.41
257.07
251.19
256.39
47,135
+0.98(+0.38%)
Sep 18, 2019
257.22
261.26
254.36
255.41
48,005
-0.83(-0.32%)
Sep 17, 2019
259.78
260.10
256.01
256.24
47,801
-2.33(-0.90%)
Sep 16, 2019
263.09
263.39
258.35
258.57
52,308
+0.38(+0.15%)
Sep 13, 2019
257.14
259.51
255.11
258.20
77,492
-0.75(-0.29%)
Sep 12, 2019
265.50
265.50
257.14
258.95
120,774
-5.50(-2.08%)
Sep 11, 2019
266.25
270.32
264.45
264.45
49,709
-2.86(-1.07%)
Sep 10, 2019
263.54
273.11
263.00
267.31
71,785
+4.14(+1.57%)
Sep 09, 2019
263.32
266.78
261.96
263.17
46,309
-3.01(-1.13%)
Sep 06, 2019
265.65
267.53
263.09
266.18
61,635
-0.23(-0.08%)
Sep 05, 2019
270.02
270.24
260.83
266.40
123,378
-11.22(-4.04%)
Sep 04, 2019
281.54
282.14
277.02
277.62
75,316
-9.26(-3.23%)
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
.