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
)
10.86
+0.07 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017
791.28
799.32
778.18
791.28
42,506
+10.44(+1.34%)
Jan 30, 2017
781.59
797.02
779.72
780.84
58,516
+13.80(+1.80%)
Jan 27, 2017
757.35
770.77
757.35
767.05
43,674
+10.81(+1.43%)
Jan 26, 2017
758.10
762.76
751.76
756.23
40,713
-2.98(-0.39%)
Jan 25, 2017
767.79
773.01
757.35
759.22
53,020
-25.36(-3.23%)
Jan 24, 2017
800.61
805.45
777.67
784.57
49,306
-21.25(-2.64%)
Jan 23, 2017
807.32
815.15
796.88
805.83
30,480
+4.48(+0.56%)
Jan 20, 2017
807.32
815.52
796.50
801.35
53,936
-10.81(-1.33%)
Jan 19, 2017
795.01
819.07
792.03
812.17
42,347
+12.68(+1.59%)
Jan 18, 2017
805.45
823.32
798.00
799.49
41,763
-13.42(-1.65%)
Jan 17, 2017
793.52
816.64
788.67
812.91
73,063
+33.19(+4.26%)
Jan 13, 2017
779.72
779.72
779.72
0
-7.08(-0.90%)
Jan 12, 2017
789.42
806.57
784.20
786.81
46,718
+8.58(+1.10%)
Jan 11, 2017
786.06
795.01
777.49
778.23
55,499
-4.85(-0.62%)
Jan 10, 2017
783.35
790.91
769.66
783.08
30,710
+0.00(+0.00%)
Jan 09, 2017
776.37
786.44
772.83
783.08
40,199
+14.54(+1.89%)
Jan 06, 2017
769.28
778.98
760.93
768.54
32,491
-7.08(-0.91%)
Jan 05, 2017
771.89
793.89
767.05
775.62
49,426
+11.56(+1.51%)
Jan 04, 2017
785.69
785.69
762.57
764.06
56,202
-24.98(-3.17%)
Jan 03, 2017
784.20
807.69
776.39
789.05
37,646
-20.88(-2.58%)
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%)
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
.