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 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%)
Nov 01, 2017
496.32
501.54
491.48
498.93
22,413
-2.61(-0.52%)
Oct 31, 2017
497.81
502.66
497.81
501.54
16,415
+1.86(+0.37%)
Oct 30, 2017
503.04
495.76
499.68
26,456
+3.73(+0.75%)
Oct 27, 2017
498.93
505.68
494.83
495.95
33,287
-1.49(-0.30%)
Oct 26, 2017
498.93
500.05
493.27
497.44
27,252
-5.22(-1.04%)
Oct 25, 2017
495.20
510.87
494.50
502.66
41,456
+4.48(+0.90%)
Oct 24, 2017
499.31
502.66
495.30
498.19
16,930
-5.97(-1.18%)
Oct 23, 2017
498.56
505.61
497.81
504.15
17,544
+2.98(+0.60%)
Oct 20, 2017
503.04
505.27
498.19
501.17
18,859
-13.43(-2.61%)
Oct 19, 2017
522.05
523.92
513.85
514.60
24,556
+0.00(+0.00%)
Oct 18, 2017
515.34
520.19
512.73
514.60
27,975
-7.09(-1.36%)
Oct 17, 2017
511.61
523.54
511.61
521.68
23,189
+6.71(+1.30%)
Oct 16, 2017
517.21
519.44
513.85
514.97
21,063
-4.47(-0.86%)
Oct 13, 2017
522.05
528.02
514.78
519.44
30,367
-0.75(-0.14%)
Oct 12, 2017
513.10
521.31
510.87
520.19
30,196
+5.97(+1.16%)
Oct 11, 2017
515.71
518.86
513.10
514.22
13,229
-1.12(-0.22%)
Oct 10, 2017
518.70
519.82
513.10
515.34
12,398
-4.85(-0.93%)
Oct 09, 2017
514.97
522.80
512.03
520.19
22,464
+1.86(+0.36%)
Oct 06, 2017
514.60
523.92
514.60
518.33
27,368
+0.75(+0.14%)
Oct 05, 2017
528.77
532.12
514.22
517.58
35,680
-14.17(-2.66%)
Oct 04, 2017
531.75
534.25
527.65
531.75
18,136
+1.87(+0.35%)
Oct 03, 2017
531.75
535.85
528.77
529.88
22,020
-4.10(-0.77%)
Oct 02, 2017
542.56
542.94
533.24
533.99
24,658
-9.70(-1.78%)
Sep 29, 2017
548.90
549.65
542.56
543.68
20,515
-5.22(-0.95%)
Sep 28, 2017
551.88
557.20
548.16
548.90
15,847
-5.22(-0.94%)
Sep 27, 2017
559.72
548.53
554.12
29,854
-13.42(-2.37%)
Sep 26, 2017
564.56
569.78
562.70
567.55
14,934
+0.37(+0.07%)
Sep 25, 2017
563.82
574.26
561.21
567.17
23,434
+4.48(+0.80%)
Sep 22, 2017
568.29
568.29
561.58
562.70
25,380
+0.37(+0.07%)
Sep 21, 2017
564.94
566.05
558.56
562.33
24,815
-2.24(-0.40%)
Sep 20, 2017
570.16
574.63
561.21
564.56
28,710
-5.59(-0.98%)
Sep 19, 2017
577.24
577.62
566.80
570.16
23,155
-7.46(-1.29%)
Sep 18, 2017
584.33
584.70
576.12
577.62
22,931
-10.44(-1.78%)
Sep 15, 2017
595.89
600.36
588.06
588.06
20,090
-6.34(-1.07%)
Sep 14, 2017
594.77
596.63
590.67
594.39
26,370
+2.61(+0.44%)
Sep 13, 2017
593.28
597.01
590.67
591.78
25,822
+1.12(+0.19%)
Sep 12, 2017
600.36
600.74
588.80
590.67
35,767
-11.56(-1.92%)
Sep 11, 2017
613.79
614.53
598.12
602.23
50,326
-30.21(-4.78%)
Sep 08, 2017
645.86
647.35
625.35
632.43
50,190
-9.69(-1.51%)
Sep 07, 2017
626.09
647.35
619.75
642.13
59,165
+16.03(+2.56%)
Sep 06, 2017
623.48
628.70
618.26
626.09
39,068
-2.61(-0.42%)
Sep 05, 2017
608.94
634.67
605.59
628.70
66,305
+29.46(+4.92%)
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
.