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
)
10.84
-0.24 (-2.17%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 6, 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 (%)
Sep 30, 2016
1198
1208
1169
1187
87,203
-29.83(-2.45%)
Sep 29, 2016
1174
1229
1163
1216
105,497
+47.35(+4.05%)
Sep 28, 2016
1181
1204
1167
1169
41,101
-19.76(-1.66%)
Sep 27, 2016
1219
1220
1183
1189
39,072
-15.29(-1.27%)
Sep 26, 2016
1188
1210
1181
1204
37,258
+35.43(+3.03%)
Sep 23, 2016
1162
1169
1154
1169
33,355
+15.66(+1.36%)
Sep 22, 2016
1160
1162
1145
1153
72,990
-23.12(-1.97%)
Sep 21, 2016
1204
1211
1171
1176
68,403
-28.72(-2.38%)
Sep 20, 2016
1186
1208
1180
1205
32,731
-1.86(-0.15%)
Sep 19, 2016
1211
1220
1189
1207
41,229
-20.51(-1.67%)
Sep 16, 2016
1208
1240
1206
1227
48,398
+28.34(+2.36%)
Sep 15, 2016
1228
1237
1192
1199
49,477
-24.61(-2.01%)
Sep 14, 2016
1213
1233
1193
1223
49,027
+11.19(+0.92%)
Sep 13, 2016
1185
1226
1185
1212
78,345
+57.80(+5.01%)
Sep 12, 2016
1223
1228
1146
1154
71,004
-43.26(-3.61%)
Sep 09, 2016
1142
1198
1141
1198
64,170
+69.36(+6.15%)
Sep 08, 2016
1129
1134
1120
1128
42,388
+5.59(+0.50%)
Sep 07, 2016
1137
1145
1122
1123
36,255
-8.20(-0.73%)
Sep 06, 2016
1129
1153
1124
1131
47,109
+4.47(+0.40%)
Sep 02, 2016
1138
1127
1127
1127
52,878
-20.51(-1.79%)
Sep 01, 2016
1131
1169
1127
1147
54,889
+10.44(+0.92%)
Aug 31, 2016
1142
1162
1134
1137
51,386
-3.35(-0.29%)
Aug 30, 2016
1165
1165
1140
1140
51,982
-24.61(-2.11%)
Aug 29, 2016
1188
1192
1154
1165
40,476
-28.72(-2.41%)
Aug 26, 2016
1193
1213
1168
1193
64,698
-2.23(-0.19%)
Aug 25, 2016
1206
1211
1189
1196
29,963
-9.33(-0.77%)
Aug 24, 2016
1198
1211
1191
1205
27,814
+7.84(+0.65%)
Aug 23, 2016
1193
1198
1182
1197
32,616
-5.60(-0.47%)
Aug 22, 2016
1209
1219
1202
1203
30,844
-5.21(-0.43%)
Aug 19, 2016
1212
1226
1206
1208
36,348
+4.84(+0.40%)
Aug 18, 2016
1210
1215
1197
1203
32,911
+0.75(+0.06%)
Aug 17, 2016
1211
1222
1200
1202
31,700
-9.70(-0.80%)
Aug 16, 2016
1209
1215
1203
1212
35,901
+13.80(+1.15%)
Aug 15, 2016
1208
1213
1196
1198
28,104
-20.51(-1.68%)
Aug 12, 2016
1233
1234
1215
1219
32,140
+5.22(+0.43%)
Aug 11, 2016
1205
1222
1199
1213
23,274
-3.36(-0.28%)
Aug 10, 2016
1199
1222
1193
1217
40,461
+22.00(+1.84%)
Aug 09, 2016
1196
1203
1190
1195
39,609
-4.47(-0.37%)
Aug 08, 2016
1191
1205
1187
1199
36,468
-2.24(-0.19%)
Aug 05, 2016
1235
1240
1200
1201
58,429
-62.27(-4.93%)
Aug 04, 2016
1260
1272
1253
1264
30,915
+4.10(+0.33%)
Aug 03, 2016
1291
1291
1259
1260
50,037
-30.21(-2.34%)
Aug 02, 2016
1269
1299
1257
1290
65,630
+32.82(+2.61%)
Aug 01, 2016
1250
1265
1234
1257
62,683
+7.08(+0.57%)
Jul 29, 2016
1250
1257
1235
1250
33,655
+5.97(+0.48%)
Jul 28, 2016
1258
1274
1237
1244
43,707
-13.05(-1.04%)
Jul 27, 2016
1256
1267
1248
1257
49,047
+4.10(+0.33%)
Jul 26, 2016
1253
1267
1247
1253
39,318
-5.59(-0.44%)
Jul 25, 2016
1250
1266
1247
1259
31,535
+9.32(+0.75%)
Jul 22, 2016
1269
1273
1246
1249
32,559
-22.37(-1.76%)
Jul 21, 2016
1256
1277
1254
1272
33,276
+14.91(+1.19%)
Jul 20, 2016
1256
1273
1250
1257
27,081
-8.57(-0.68%)
Jul 19, 2016
1284
1288
1264
1265
32,836
-7.09(-0.56%)
Jul 18, 2016
1282
1284
1267
1272
35,036
-12.68(-0.99%)
Jul 15, 2016
1262
1303
1257
1285
47,836
+8.58(+0.67%)
Jul 14, 2016
1250
1283
1248
1276
96,289
-31.70(-2.42%)
Jul 13, 2016
1308
1326
1303
1308
62,643
-2.23(-0.17%)
Jul 12, 2016
1331
1334
1307
1310
82,845
-45.87(-3.38%)
Jul 11, 2016
1364
1369
1345
1356
50,421
-24.98(-1.81%)
Jul 08, 2016
1411
1458
1375
1381
72,833
-76.45(-5.24%)
Jul 07, 2016
1456
1480
1432
1458
62,305
-7.83(-0.53%)
Jul 06, 2016
1508
1518
1461
1465
83,985
-8.58(-0.58%)
Jul 05, 2016
1462
1493
1453
1474
99,665
+49.97(+3.51%)
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
.