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 (%)
Nov 30, 2018
395.60
397.10
381.75
384.37
41,972
-8.98(-2.28%)
Nov 29, 2018
389.24
398.22
386.39
393.36
47,766
+8.23(+2.14%)
Nov 28, 2018
405.70
412.07
385.12
385.12
72,853
-23.58(-5.77%)
Nov 27, 2018
414.69
416.19
407.20
408.70
61,147
-1.87(-0.46%)
Nov 26, 2018
421.80
422.55
408.70
410.57
74,186
-23.58(-5.43%)
Nov 23, 2018
428.91
436.02
425.54
434.15
50,284
+10.48(+2.47%)
Nov 21, 2018
423.67
423.67
423.67
0
-2.99(-0.70%)
Nov 20, 2018
418.43
431.16
416.56
426.66
100,395
+21.71(+5.36%)
Nov 19, 2018
398.22
413.19
394.10
404.96
103,710
+7.86(+1.98%)
Nov 16, 2018
403.09
409.07
391.86
397.10
89,118
-2.25(-0.56%)
Nov 15, 2018
417.68
425.54
397.10
399.34
177,214
-13.10(-3.18%)
Nov 14, 2018
392.61
422.92
389.61
412.44
121,179
+13.10(+3.28%)
Nov 13, 2018
401.21
403.46
389.99
399.34
59,357
-4.87(-1.20%)
Nov 12, 2018
385.50
405.70
383.25
404.21
87,375
+20.21(+5.26%)
Nov 09, 2018
379.88
390.74
377.26
384.00
65,541
+8.98(+2.40%)
Nov 08, 2018
381.38
383.25
372.02
375.01
48,936
-2.62(-0.69%)
Nov 07, 2018
389.24
395.23
376.51
377.63
99,843
-18.71(-4.72%)
Nov 06, 2018
404.96
404.96
395.60
396.35
32,515
-5.99(-1.49%)
Nov 05, 2018
416.56
416.56
398.03
402.34
52,524
-14.22(-3.41%)
Nov 02, 2018
403.83
427.41
401.21
416.56
81,626
+3.37(+0.82%)
Nov 01, 2018
415.44
422.92
411.32
413.19
62,240
-7.49(-1.78%)
Oct 31, 2018
426.66
426.66
404.58
420.68
108,836
-16.47(-3.77%)
Oct 30, 2018
450.62
454.73
435.65
437.14
122,949
-16.84(-3.71%)
Oct 29, 2018
443.88
469.70
429.28
453.99
219,036
-4.49(-0.98%)
Oct 26, 2018
452.86
471.20
445.00
458.48
200,332
+21.71(+4.97%)
Oct 25, 2018
453.24
457.73
427.41
436.77
91,691
-25.82(-5.58%)
Oct 24, 2018
433.40
464.46
433.40
462.59
87,969
+28.82(+6.64%)
Oct 23, 2018
449.50
457.35
427.79
433.77
112,244
+6.74(+1.58%)
Oct 22, 2018
406.08
427.04
403.83
427.04
59,007
+18.71(+4.58%)
Oct 19, 2018
411.32
414.69
398.97
408.32
69,739
-4.87(-1.18%)
Oct 18, 2018
400.84
416.91
394.85
413.19
62,174
+16.47(+4.15%)
Oct 17, 2018
405.70
413.19
390.74
396.72
55,177
-7.49(-1.85%)
Oct 16, 2018
419.18
427.04
402.71
404.21
77,359
-23.95(-5.59%)
Oct 15, 2018
422.17
428.16
415.81
428.16
55,938
+6.36(+1.51%)
Oct 12, 2018
406.08
440.14
401.96
421.80
141,516
-6.74(-1.57%)
Oct 11, 2018
401.21
433.77
398.22
428.54
169,305
+32.56(+8.22%)
Oct 10, 2018
366.03
397.85
364.16
395.97
96,374
+31.81(+8.74%)
Oct 09, 2018
364.54
369.03
360.42
364.16
31,977
+2.62(+0.72%)
Oct 08, 2018
367.16
371.27
360.23
361.54
40,796
-2.62(-0.72%)
Oct 05, 2018
358.17
367.53
355.18
364.16
52,141
+4.49(+1.25%)
Oct 04, 2018
360.42
366.78
352.56
359.67
50,211
+0.38(+0.10%)
Oct 03, 2018
359.30
362.29
354.43
359.30
34,323
-5.61(-1.54%)
Oct 02, 2018
366.41
369.96
363.04
364.91
34,586
+1.12(+0.31%)
Oct 01, 2018
358.17
365.66
355.55
363.79
35,110
+0.37(+0.10%)
Sep 28, 2018
362.67
364.91
359.30
363.41
26,355
+4.49(+1.25%)
Sep 27, 2018
355.18
359.30
352.19
358.92
26,223
+1.87(+0.52%)
Sep 26, 2018
345.07
358.55
344.33
357.05
26,459
+11.23(+3.25%)
Sep 25, 2018
340.96
346.57
340.73
345.82
15,880
+1.53(+0.45%)
Sep 24, 2018
335.33
345.60
334.95
344.29
43,291
+10.83(+3.25%)
Sep 21, 2018
329.73
334.39
328.61
333.46
17,476
+1.87(+0.56%)
Sep 20, 2018
335.70
336.45
329.54
331.59
48,258
-8.59(-2.52%)
Sep 19, 2018
348.40
348.77
337.94
340.18
32,572
-8.22(-2.36%)
Sep 18, 2018
351.01
352.50
346.90
348.40
14,955
-3.36(-0.96%)
Sep 17, 2018
347.28
353.25
345.41
351.76
19,830
+4.11(+1.18%)
Sep 14, 2018
349.89
350.64
346.90
347.65
16,126
-2.99(-0.85%)
Sep 13, 2018
349.52
352.32
345.04
350.64
18,638
-1.49(-0.42%)
Sep 12, 2018
347.28
353.25
346.08
352.13
27,323
+5.60(+1.62%)
Sep 11, 2018
350.64
353.62
344.66
346.53
24,352
-1.87(-0.54%)
Sep 10, 2018
346.53
349.89
344.66
348.40
26,298
-1.12(-0.32%)
Sep 07, 2018
346.53
352.50
346.16
349.52
28,515
+2.99(+0.86%)
Sep 06, 2018
343.54
348.96
341.68
346.53
35,339
+2.61(+0.76%)
Sep 05, 2018
342.05
345.41
340.18
343.92
28,688
+2.61(+0.77%)
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
.