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 (%)
May 31, 2017
713.35
738.33
712.98
724.16
54,790
+8.95(+1.25%)
May 30, 2017
711.11
718.94
704.77
715.21
28,206
+11.93(+1.70%)
May 26, 2017
704.03
705.14
699.55
703.28
24,544
+3.73(+0.53%)
May 25, 2017
700.67
705.52
693.59
699.55
31,747
-5.97(-0.85%)
May 24, 2017
708.13
712.98
704.03
705.52
23,826
-5.22(-0.73%)
May 23, 2017
720.43
727.89
706.00
710.74
36,750
-13.42(-1.85%)
May 22, 2017
725.28
734.23
720.43
724.16
34,814
-9.69(-1.32%)
May 19, 2017
743.55
745.42
722.37
733.86
43,128
-16.78(-2.24%)
May 18, 2017
758.84
761.83
739.45
750.64
67,388
-4.85(-0.64%)
May 17, 2017
733.49
759.96
729.20
755.49
86,140
+44.75(+6.30%)
May 16, 2017
707.75
717.70
705.52
710.74
24,238
+0.37(+0.05%)
May 15, 2017
721.93
721.93
707.07
710.37
31,514
-15.29(-2.11%)
May 12, 2017
722.67
734.07
722.30
725.65
27,771
+8.20(+1.14%)
May 11, 2017
712.60
731.99
712.23
717.45
41,848
+10.07(+1.42%)
May 10, 2017
718.94
720.06
706.08
707.38
28,669
-7.46(-1.04%)
May 09, 2017
702.16
719.88
700.30
714.84
33,294
+9.32(+1.32%)
May 08, 2017
701.42
710.37
697.32
705.52
21,096
+4.10(+0.58%)
May 05, 2017
696.57
708.87
696.23
701.42
24,421
-0.75(-0.11%)
May 04, 2017
698.43
712.60
693.59
702.16
43,650
-4.10(-0.58%)
May 03, 2017
713.35
715.21
704.40
706.26
53,131
-1.86(-0.26%)
May 02, 2017
708.50
716.33
703.65
708.13
46,543
+0.00(+0.00%)
May 01, 2017
712.23
718.20
701.42
708.13
58,830
-10.81(-1.50%)
Apr 28, 2017
699.55
719.69
699.55
718.94
66,204
+19.02(+2.72%)
Apr 27, 2017
692.47
708.50
691.35
699.92
61,913
+4.47(+0.64%)
Apr 26, 2017
694.33
698.06
681.65
695.45
62,628
+1.12(+0.16%)
Apr 25, 2017
696.94
701.79
686.13
694.33
66,167
-14.17(-2.00%)
Apr 24, 2017
707.75
714.47
701.04
708.50
63,237
-29.83(-4.04%)
Apr 21, 2017
726.03
740.94
722.30
738.33
45,671
+13.80(+1.90%)
Apr 20, 2017
740.94
748.77
721.55
724.54
68,080
-27.97(-3.72%)
Apr 19, 2017
739.45
756.61
731.25
752.50
63,575
+4.10(+0.55%)
Apr 18, 2017
749.52
759.96
739.83
748.40
67,067
+9.69(+1.31%)
Apr 17, 2017
767.05
770.41
736.47
738.71
72,361
-33.56(-4.35%)
Apr 13, 2017
755.86
772.27
740.20
772.27
81,015
+22.37(+2.98%)
Apr 12, 2017
739.45
753.25
736.84
749.89
53,516
+14.92(+2.03%)
Apr 11, 2017
741.69
755.11
734.98
734.98
69,653
+0.37(+0.05%)
Apr 10, 2017
733.86
742.06
721.93
734.60
39,159
+0.75(+0.10%)
Apr 07, 2017
737.96
742.80
722.30
733.86
55,443
+4.85(+0.66%)
Apr 06, 2017
738.33
751.22
721.93
729.01
50,994
-10.81(-1.46%)
Apr 05, 2017
717.08
741.69
707.75
739.83
88,511
+10.07(+1.38%)
Apr 04, 2017
732.74
734.98
723.95
729.76
34,125
+4.10(+0.57%)
Apr 03, 2017
722.67
744.30
715.58
725.65
63,242
+4.10(+0.57%)
Mar 31, 2017
715.59
721.55
710.37
721.55
38,868
+10.44(+1.47%)
Mar 30, 2017
732.37
734.98
708.13
711.11
52,854
-21.25(-2.90%)
Mar 29, 2017
727.52
737.96
726.03
732.37
38,549
+6.34(+0.87%)
Mar 28, 2017
753.25
755.49
719.99
726.03
56,907
-25.36(-3.37%)
Mar 27, 2017
769.66
780.84
748.77
751.38
99,139
+11.93(+1.61%)
Mar 24, 2017
731.99
752.13
726.40
739.45
71,221
+0.75(+0.10%)
Mar 23, 2017
749.89
749.89
717.66
738.71
77,326
-6.34(-0.85%)
Mar 22, 2017
753.25
765.18
739.08
745.04
113,580
+1.86(+0.25%)
Mar 21, 2017
689.11
746.16
686.13
743.18
164,456
+46.90(+6.74%)
Mar 20, 2017
688.74
697.69
683.89
696.28
52,400
+14.62(+2.15%)
Mar 17, 2017
667.48
684.26
667.48
681.65
51,236
+11.56(+1.73%)
Mar 16, 2017
670.09
674.20
661.33
670.09
51,925
-4.48(-0.66%)
Mar 15, 2017
677.18
680.53
669.88
674.57
66,441
-6.34(-0.93%)
Mar 14, 2017
683.52
691.72
679.41
680.91
33,011
+4.85(+0.72%)
Mar 13, 2017
678.30
683.52
673.82
676.06
31,861
-2.61(-0.38%)
Mar 10, 2017
666.36
690.60
663.75
678.67
47,775
+0.00(+0.00%)
Mar 09, 2017
676.06
686.13
664.87
678.67
73,167
+0.37(+0.05%)
Mar 08, 2017
661.14
679.41
655.65
678.30
44,134
+5.97(+0.89%)
Mar 07, 2017
669.72
675.69
666.74
672.33
29,823
+6.34(+0.95%)
Mar 06, 2017
667.11
674.57
662.82
665.99
36,532
+10.07(+1.53%)
Mar 03, 2017
660.77
663.75
653.31
655.92
39,461
-4.85(-0.73%)
Mar 02, 2017
636.53
661.89
635.79
660.77
71,033
+20.88(+3.26%)
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
.