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 (%)
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%)
Dec 01, 2016
899.42
904.50
881.52
891.59
45,110
-16.04(-1.77%)
Nov 30, 2016
896.81
913.59
891.22
907.63
29,295
-13.05(-1.42%)
Nov 29, 2016
928.51
928.51
912.10
920.68
26,351
-7.83(-0.84%)
Nov 28, 2016
918.07
933.58
907.25
928.51
34,527
+23.49(+2.60%)
Nov 25, 2016
905.76
912.10
904.27
905.02
7,644
-5.59(-0.61%)
Nov 23, 2016
910.61
910.61
910.61
0
-9.70(-1.05%)
Nov 22, 2016
919.19
934.77
915.46
920.31
28,063
-7.83(-0.84%)
Nov 21, 2016
931.12
940.07
921.05
928.14
40,783
-7.83(-0.84%)
Nov 18, 2016
937.09
945.29
931.87
935.97
40,285
-5.22(-0.55%)
Nov 17, 2016
968.04
968.04
934.85
941.19
47,062
-23.12(-2.40%)
Nov 16, 2016
966.54
975.12
957.97
964.31
49,477
+22.00(+2.33%)
Nov 15, 2016
960.21
972.88
942.31
942.31
71,621
-3.73(-0.39%)
Nov 14, 2016
979.60
987.80
936.71
946.04
119,915
-46.24(-4.66%)
Nov 11, 2016
1025
1030
990.04
992.27
83,888
-12.68(-1.26%)
Nov 10, 2016
1036
1049
989.29
1005
164,058
-60.41(-5.67%)
Nov 09, 2016
1120
1145
1050
1065
108,358
-80.17(-7.00%)
Nov 08, 2016
1163
1176
1134
1146
37,149
-7.09(-0.62%)
Nov 07, 2016
1184
1185
1153
1153
58,265
-85.39(-6.90%)
Nov 04, 2016
1231
1249
1211
1238
29,939
+6.34(+0.51%)
Nov 03, 2016
1228
1238
1205
1232
38,713
+0.74(+0.06%)
Nov 02, 2016
1208
1238
1206
1231
46,900
+34.31(+2.87%)
Nov 01, 2016
1164
1218
1159
1197
46,659
+27.97(+2.39%)
Oct 31, 2016
1171
1174
1161
1169
35,480
-11.56(-0.98%)
Oct 28, 2016
1170
1198
1156
1180
57,389
+5.96(+0.51%)
Oct 27, 2016
1152
1179
1151
1174
37,781
+13.80(+1.19%)
Oct 26, 2016
1173
1180
1156
1160
29,170
-4.48(-0.38%)
Oct 25, 2016
1161
1172
1154
1165
29,801
+9.70(+0.84%)
Oct 24, 2016
1149
1159
1138
1155
26,351
-14.17(-1.21%)
Oct 21, 2016
1192
1193
1166
1169
32,145
-1.49(-0.13%)
Oct 20, 2016
1170
1182
1150
1171
30,768
+6.34(+0.54%)
Oct 19, 2016
1181
1187
1159
1165
34,447
-26.11(-2.19%)
Oct 18, 2016
1185
1200
1180
1191
19,897
-22.37(-1.84%)
Oct 17, 2016
1201
1220
1193
1213
32,772
+8.95(+0.74%)
Oct 14, 2016
1184
1210
1173
1204
67,423
-11.93(-0.98%)
Oct 13, 2016
1224
1246
1211
1216
40,045
+23.86(+2.00%)
Oct 12, 2016
1206
1207
1182
1192
24,872
-13.42(-1.11%)
Oct 11, 2016
1181
1222
1175
1206
45,515
+34.68(+2.96%)
Oct 10, 2016
1171
1173
1160
1171
27,435
-15.29(-1.29%)
Oct 07, 2016
1184
1206
1172
1186
50,166
+3.36(+0.28%)
Oct 06, 2016
1189
1205
1181
1183
28,984
-4.11(-0.35%)
Oct 05, 2016
1197
1197
1179
1187
42,581
-21.25(-1.76%)
Oct 04, 2016
1202
1219
1190
1208
54,731
+1.12(+0.09%)
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
.