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
)
10.16
-0.09 (-0.83%)
Streaming Delayed Price
Updated: 1:39 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, 2016
1311
1345
1306
1332
57,817
+9.69(+0.73%)
May 27, 2016
1345
1322
1322
1322
42,178
-27.22(-2.02%)
May 26, 2016
1332
1355
1326
1350
55,038
+17.53(+1.32%)
May 25, 2016
1344
1349
1315
1332
67,746
-33.19(-2.43%)
May 24, 2016
1409
1411
1358
1365
64,498
-67.49(-4.71%)
May 23, 2016
1441
1448
1420
1433
25,746
+2.98(+0.21%)
May 20, 2016
1439
1442
1408
1430
35,627
-29.83(-2.04%)
May 19, 2016
1440
1487
1426
1460
51,361
+36.17(+2.54%)
May 18, 2016
1497
1499
1415
1423
65,534
-62.65(-4.22%)
May 17, 2016
1464
1502
1454
1486
65,410
+29.09(+2.00%)
May 16, 2016
1477
1481
1439
1457
45,341
-24.24(-1.64%)
May 13, 2016
1439
1490
1420
1481
37,291
+49.22(+3.44%)
May 12, 2016
1422
1461
1411
1432
42,107
-8.20(-0.57%)
May 11, 2016
1411
1440
1396
1440
30,661
+45.12(+3.23%)
May 10, 2016
1423
1430
1394
1395
37,930
-54.07(-3.73%)
May 09, 2016
1451
1468
1432
1449
28,463
+0.74(+0.05%)
May 06, 2016
1501
1502
1446
1448
40,167
-22.00(-1.50%)
May 05, 2016
1452
1482
1449
1470
37,244
+0.38(+0.03%)
May 04, 2016
1481
1494
1455
1470
48,806
+23.86(+1.65%)
May 03, 2016
1439
1479
1434
1446
43,585
+51.46(+3.69%)
May 02, 2016
1429
1440
1391
1395
31,123
-45.87(-3.18%)
Apr 29, 2016
1429
1470
1420
1440
50,017
+28.35(+2.01%)
Apr 28, 2016
1398
1426
1372
1412
42,022
+40.27(+2.94%)
Apr 27, 2016
1383
1396
1364
1372
33,992
-8.21(-0.59%)
Apr 26, 2016
1398
1406
1377
1380
27,957
-26.47(-1.88%)
Apr 25, 2016
1414
1432
1403
1407
29,905
+10.07(+0.72%)
Apr 22, 2016
1430
1432
1390
1396
36,032
-32.45(-2.27%)
Apr 21, 2016
1388
1437
1377
1429
47,401
+39.90(+2.87%)
Apr 20, 2016
1417
1421
1382
1389
44,944
-32.81(-2.31%)
Apr 19, 2016
1446
1463
1417
1422
48,485
-36.17(-2.48%)
Apr 18, 2016
1508
1509
1458
1458
37,754
-32.44(-2.18%)
Apr 15, 2016
1478
1501
1471
1490
43,457
+7.45(+0.50%)
Apr 14, 2016
1508
1511
1463
1483
53,955
-12.30(-0.82%)
Apr 13, 2016
1543
1555
1492
1495
53,610
-95.83(-6.02%)
Apr 12, 2016
1644
1655
1585
1591
50,915
-58.55(-3.55%)
Apr 11, 2016
1645
1651
1604
1650
48,215
-10.81(-0.65%)
Apr 08, 2016
1647
1672
1618
1660
41,440
-22.38(-1.33%)
Apr 07, 2016
1633
1706
1627
1683
50,119
+85.40(+5.35%)
Apr 06, 2016
1633
1648
1596
1597
34,107
-33.19(-2.04%)
Apr 05, 2016
1607
1637
1603
1631
43,531
+62.64(+3.99%)
Apr 04, 2016
1553
1578
1542
1568
32,708
+20.51(+1.33%)
Apr 01, 2016
1613
1627
1541
1548
35,395
-36.54(-2.31%)
Mar 31, 2016
1590
1596
1565
1584
32,867
+5.59(+0.35%)
Mar 30, 2016
1579
1588
1550
1578
34,536
-30.57(-1.90%)
Mar 29, 2016
1652
1672
1607
1609
37,102
-26.11(-1.60%)
Mar 28, 2016
1634
1657
1621
1635
21,316
-13.42(-0.81%)
Mar 24, 2016
1661
1649
1649
1649
42,572
+27.22(+1.68%)
Mar 23, 2016
1600
1622
1593
1621
24,668
+33.56(+2.11%)
Mar 22, 2016
1603
1617
1572
1588
25,116
+10.82(+0.69%)
Mar 21, 2016
1583
1596
1554
1577
18,363
+4.10(+0.26%)
Mar 18, 2016
1590
1596
1555
1573
32,517
-43.63(-2.70%)
Mar 17, 2016
1687
1700
1599
1616
44,971
-55.19(-3.30%)
Mar 16, 2016
1699
1710
1655
1672
35,738
-7.46(-0.44%)
Mar 15, 2016
1693
1717
1675
1679
28,935
+8.21(+0.49%)
Mar 14, 2016
1669
1696
1657
1671
41,932
+16.78(+1.01%)
Mar 11, 2016
1735
1738
1649
1654
40,622
-132.38(-7.41%)
Mar 10, 2016
1754
1848
1727
1787
41,880
+7.08(+0.40%)
Mar 09, 2016
1763
1799
1753
1779
20,421
-8.57(-0.48%)
Mar 08, 2016
1752
1794
1734
1788
32,348
+79.80(+4.67%)
Mar 07, 2016
1752
1752
1699
1708
29,818
+10.06(+0.59%)
Mar 04, 2016
1694
1734
1675
1698
30,831
-20.51(-1.19%)
Mar 03, 2016
1754
1773
1716
1719
35,524
-35.05(-2.00%)
Mar 02, 2016
1805
1807
1752
1754
30,036
-39.15(-2.18%)
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
.