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 (%)
Feb 28, 2017
680.53
687.62
677.18
679.79
36,858
+4.85(+0.72%)
Feb 27, 2017
683.52
683.52
673.08
674.94
91,667
-8.20(-1.20%)
Feb 24, 2017
689.11
691.74
682.40
683.14
55,826
+8.58(+1.27%)
Feb 23, 2017
676.43
687.25
674.57
674.57
46,527
-4.48(-0.66%)
Feb 22, 2017
683.52
686.13
676.80
679.04
46,243
+0.00(+0.00%)
Feb 21, 2017
686.50
689.11
678.14
679.04
44,479
-14.17(-2.04%)
Feb 17, 2017
693.21
693.21
693.21
0
+0.75(+0.11%)
Feb 16, 2017
695.45
703.62
690.23
692.47
67,101
+0.37(+0.05%)
Feb 15, 2017
698.43
709.25
689.65
692.09
66,718
-11.19(-1.59%)
Feb 14, 2017
723.42
726.40
702.91
703.28
56,453
-19.39(-2.68%)
Feb 13, 2017
731.25
733.49
713.72
722.67
52,179
-19.02(-2.56%)
Feb 10, 2017
743.55
749.52
737.21
741.69
38,635
-7.83(-1.04%)
Feb 09, 2017
765.55
769.62
747.65
749.52
64,526
-24.61(-3.18%)
Feb 08, 2017
771.15
783.08
768.54
774.13
33,697
+8.20(+1.07%)
Feb 07, 2017
754.00
768.91
753.25
765.93
32,232
+4.48(+0.59%)
Feb 06, 2017
760.71
765.18
751.24
761.45
31,904
+5.97(+0.79%)
Feb 03, 2017
768.16
773.38
752.88
755.49
69,505
-41.02(-5.15%)
Feb 02, 2017
803.22
811.05
788.30
796.50
36,037
+0.00(+0.00%)
Feb 01, 2017
778.23
799.86
769.66
796.50
43,984
+5.22(+0.66%)
Jan 31, 2017
791.28
799.32
778.18
791.28
42,506
+10.44(+1.34%)
Jan 30, 2017
781.59
797.02
779.72
780.84
58,516
+13.80(+1.80%)
Jan 27, 2017
757.35
770.77
757.35
767.05
43,674
+10.81(+1.43%)
Jan 26, 2017
758.10
762.76
751.76
756.23
40,713
-2.98(-0.39%)
Jan 25, 2017
767.79
773.01
757.35
759.22
53,020
-25.36(-3.23%)
Jan 24, 2017
800.61
805.45
777.67
784.57
49,306
-21.25(-2.64%)
Jan 23, 2017
807.32
815.15
796.88
805.83
30,480
+4.48(+0.56%)
Jan 20, 2017
807.32
815.52
796.50
801.35
53,936
-10.81(-1.33%)
Jan 19, 2017
795.01
819.07
792.03
812.17
42,347
+12.68(+1.59%)
Jan 18, 2017
805.45
823.32
798.00
799.49
41,763
-13.42(-1.65%)
Jan 17, 2017
793.52
816.64
788.67
812.91
73,063
+33.19(+4.26%)
Jan 13, 2017
779.72
779.72
779.72
0
-7.08(-0.90%)
Jan 12, 2017
789.42
806.57
784.20
786.81
46,718
+8.58(+1.10%)
Jan 11, 2017
786.06
795.01
777.49
778.23
55,499
-4.85(-0.62%)
Jan 10, 2017
783.35
790.91
769.66
783.08
30,710
+0.00(+0.00%)
Jan 09, 2017
776.37
786.44
772.83
783.08
40,199
+14.54(+1.89%)
Jan 06, 2017
769.28
778.98
760.93
768.54
32,491
-7.08(-0.91%)
Jan 05, 2017
771.89
793.89
767.05
775.62
49,426
+11.56(+1.51%)
Jan 04, 2017
785.69
785.69
762.57
764.06
56,202
-24.98(-3.17%)
Jan 03, 2017
784.20
807.69
776.39
789.05
37,646
-20.88(-2.58%)
Dec 30, 2016
809.93
809.93
809.93
0
-7.46(-0.91%)
Dec 29, 2016
809.18
825.59
803.59
817.39
35,736
+5.97(+0.74%)
Dec 28, 2016
786.81
812.91
786.81
811.42
29,274
+21.63(+2.74%)
Dec 27, 2016
792.40
792.40
786.06
789.79
17,626
-4.10(-0.52%)
Dec 23, 2016
793.89
793.89
793.89
0
-3.73(-0.47%)
Dec 22, 2016
791.28
807.32
790.16
797.62
32,333
+6.34(+0.80%)
Dec 21, 2016
784.95
791.66
782.37
791.28
15,928
+8.95(+1.14%)
Dec 20, 2016
792.78
795.01
782.34
782.34
28,196
-20.88(-2.60%)
Dec 19, 2016
809.93
818.88
802.10
803.22
27,859
-6.34(-0.78%)
Dec 16, 2016
791.66
814.03
787.93
809.56
40,620
+11.19(+1.40%)
Dec 15, 2016
801.73
811.80
781.59
798.37
64,262
-16.41(-2.01%)
Dec 14, 2016
812.91
822.79
784.20
814.78
102,033
+16.41(+2.06%)
Dec 13, 2016
795.76
811.80
786.44
798.37
49,267
-3.36(-0.42%)
Dec 12, 2016
787.18
809.93
784.20
801.73
54,048
+13.05(+1.65%)
Dec 09, 2016
791.28
800.61
787.93
788.67
49,526
-1.12(-0.14%)
Dec 08, 2016
803.22
811.42
778.98
789.79
78,685
-20.14(-2.49%)
Dec 07, 2016
850.95
852.07
808.06
809.93
67,982
-42.51(-4.99%)
Dec 06, 2016
861.76
874.44
852.07
852.44
32,493
-19.39(-2.22%)
Dec 05, 2016
886.00
886.75
868.85
871.83
35,675
-29.83(-3.31%)
Dec 02, 2016
898.30
909.12
892.34
901.66
31,292
+10.07(+1.13%)
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
.