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 (%)
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%)
Sep 01, 2017
600.36
602.97
593.65
599.24
24,474
-5.22(-0.86%)
Aug 31, 2017
602.60
607.78
600.36
604.46
18,640
-2.98(-0.49%)
Aug 30, 2017
612.67
615.28
603.35
607.45
22,904
-8.20(-1.33%)
Aug 29, 2017
626.46
627.58
612.67
615.65
22,579
+5.97(+0.98%)
Aug 28, 2017
599.24
614.16
599.24
609.68
26,865
+7.46(+1.24%)
Aug 25, 2017
601.85
604.28
596.63
602.23
21,920
-5.59(-0.92%)
Aug 24, 2017
599.99
608.57
599.24
607.82
20,214
+1.87(+0.31%)
Aug 23, 2017
616.02
616.77
598.96
605.96
17,158
+0.37(+0.06%)
Aug 22, 2017
613.79
615.28
602.97
605.58
22,489
-15.29(-2.46%)
Aug 21, 2017
622.36
628.33
619.19
620.87
27,946
-1.49(-0.24%)
Aug 18, 2017
620.87
628.14
610.86
622.36
52,870
+3.73(+0.60%)
Aug 17, 2017
598.12
619.38
593.28
618.63
69,539
+26.10(+4.41%)
Aug 16, 2017
588.06
594.77
583.58
592.53
20,388
+1.12(+0.19%)
Aug 15, 2017
583.58
594.29
582.84
591.41
23,559
-3.36(-0.56%)
Aug 14, 2017
607.45
607.91
591.04
594.77
30,520
-26.85(-4.32%)
Aug 11, 2017
613.04
625.35
608.94
621.62
56,441
+8.20(+1.34%)
Aug 10, 2017
595.14
614.16
593.79
613.41
56,455
+27.22(+4.64%)
Aug 09, 2017
594.77
596.26
586.19
586.19
37,209
+1.12(+0.19%)
Aug 08, 2017
580.60
587.19
570.16
585.07
32,784
+4.48(+0.77%)
Aug 07, 2017
578.73
583.21
577.99
580.60
12,971
+1.86(+0.32%)
Aug 04, 2017
578.36
581.34
573.89
578.73
21,631
-8.58(-1.46%)
Aug 03, 2017
583.95
589.55
582.46
587.31
21,791
+5.97(+1.03%)
Aug 02, 2017
579.48
588.06
578.73
581.34
21,496
+0.37(+0.06%)
Aug 01, 2017
584.70
588.80
579.85
580.97
24,651
-11.56(-1.95%)
Jul 31, 2017
595.51
598.12
588.85
592.53
21,337
-7.83(-1.30%)
Jul 28, 2017
603.72
607.07
598.84
600.36
19,248
+0.00(+0.00%)
Jul 27, 2017
591.41
608.02
585.87
600.36
31,673
+8.20(+1.39%)
Jul 26, 2017
583.95
594.77
581.49
592.16
20,398
+4.85(+0.83%)
Jul 25, 2017
590.67
591.04
581.72
587.31
23,931
-14.92(-2.48%)
Jul 24, 2017
607.82
612.28
600.36
602.23
16,426
-5.59(-0.92%)
Jul 21, 2017
611.92
613.79
604.84
607.82
16,539
-1.49(-0.24%)
Jul 20, 2017
607.45
611.43
602.32
609.31
21,416
+0.37(+0.06%)
Jul 19, 2017
609.68
613.97
607.63
608.94
13,291
-4.85(-0.79%)
Jul 18, 2017
620.87
621.99
612.67
613.79
27,153
+1.49(+0.24%)
Jul 17, 2017
613.04
618.26
609.12
612.29
19,045
+1.12(+0.18%)
Jul 14, 2017
622.74
627.96
607.07
611.18
44,311
+1.49(+0.24%)
Jul 13, 2017
616.40
617.85
609.31
609.68
20,067
-9.70(-1.57%)
Jul 12, 2017
630.19
630.19
616.02
619.38
23,672
-7.83(-1.25%)
Jul 11, 2017
621.24
635.79
619.75
627.21
31,046
+6.71(+1.08%)
Jul 10, 2017
619.01
620.50
614.53
620.50
33,093
+3.73(+0.60%)
Jul 07, 2017
620.12
625.72
613.04
616.77
21,826
-11.19(-1.78%)
Jul 06, 2017
613.04
628.33
611.31
627.96
45,847
+18.64(+3.06%)
Jul 05, 2017
606.70
616.40
605.58
609.31
35,835
-1.87(-0.31%)
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
.