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
UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019
280.18
285.44
278.60
282.37
71,834
-1.43(-0.50%)
Aug 29, 2019
288.17
289.37
281.24
283.80
135,642
-10.84(-3.68%)
Aug 28, 2019
304.28
306.06
294.11
294.64
76,282
-6.10(-2.03%)
Aug 27, 2019
293.13
303.68
290.97
300.74
89,872
+4.44(+1.50%)
Aug 26, 2019
298.48
304.35
296.15
296.30
77,924
-9.11(-2.98%)
Aug 23, 2019
290.12
309.93
284.40
305.41
185,755
+19.50(+6.82%)
Aug 22, 2019
286.21
292.60
283.12
285.91
51,978
-3.31(-1.15%)
Aug 21, 2019
287.94
291.03
287.64
289.22
40,585
-4.97(-1.69%)
Aug 20, 2019
288.39
294.42
286.96
294.19
94,139
+8.58(+3.01%)
Aug 19, 2019
283.35
287.86
282.37
285.61
102,843
-8.43(-2.87%)
Aug 16, 2019
302.25
302.25
292.00
294.04
81,688
-14.01(-4.55%)
Aug 15, 2019
311.66
314.29
304.73
308.04
83,138
-6.85(-2.18%)
Aug 14, 2019
303.83
315.50
299.99
314.90
174,687
+25.68(+8.88%)
Aug 13, 2019
300.59
302.10
285.08
289.22
149,787
-8.96(-3.01%)
Aug 12, 2019
291.93
300.74
290.12
298.18
136,007
+13.48(+4.73%)
Aug 09, 2019
285.45
291.40
281.54
284.70
114,106
+3.09(+1.10%)
Aug 08, 2019
291.48
294.34
281.24
281.61
134,590
-15.74(-5.29%)
Aug 07, 2019
310.75
316.78
294.19
297.35
189,723
+1.73(+0.59%)
Aug 06, 2019
303.00
308.83
294.79
295.62
69,162
-13.93(-4.50%)
Aug 05, 2019
297.43
317.76
297.12
309.55
176,032
+26.73(+9.45%)
Aug 02, 2019
281.61
291.63
279.05
282.82
141,650
+3.09(+1.10%)
Aug 01, 2019
267.83
281.54
263.69
279.73
113,392
+11.30(+4.21%)
Jul 31, 2019
263.32
272.80
261.66
268.44
91,525
+4.82(+1.83%)
Jul 30, 2019
266.10
268.66
263.32
263.62
53,506
+0.83(+0.32%)
Jul 29, 2019
260.23
263.28
258.20
262.79
50,434
+3.46(+1.34%)
Jul 26, 2019
265.05
265.32
258.65
259.33
60,506
-7.08(-2.66%)
Jul 25, 2019
262.04
267.99
262.04
266.40
76,907
+4.52(+1.73%)
Jul 24, 2019
269.12
270.32
261.66
261.89
61,156
-5.42(-2.03%)
Jul 23, 2019
273.86
273.86
267.16
267.31
77,418
-8.21(-2.98%)
Jul 22, 2019
275.82
278.23
273.63
275.51
70,323
-1.21(-0.44%)
Jul 19, 2019
269.57
277.02
267.99
276.72
61,582
+6.02(+2.23%)
Jul 18, 2019
277.62
278.23
269.47
270.70
49,852
-5.27(-1.91%)
Jul 17, 2019
271.82
276.42
270.62
275.97
80,317
+5.35(+1.98%)
Jul 16, 2019
268.14
271.82
267.31
270.62
67,933
+2.18(+0.81%)
Jul 15, 2019
264.67
269.57
264.30
268.44
51,691
+2.41(+0.91%)
Jul 12, 2019
267.83
270.24
265.50
266.03
53,905
-3.01(-1.12%)
Jul 11, 2019
268.89
271.60
268.29
269.04
67,164
-1.88(-0.70%)
Jul 10, 2019
269.57
272.20
266.18
270.92
84,543
+0.53(+0.19%)
Jul 09, 2019
276.42
277.70
269.57
270.39
60,275
-3.31(-1.21%)
Jul 08, 2019
274.61
275.44
272.13
273.71
54,525
+3.09(+1.14%)
Jul 05, 2019
272.88
276.95
269.87
270.62
112,991
-1.13(-0.42%)
Jul 03, 2019
277.40
277.70
271.75
271.75
65,659
-7.53(-2.70%)
Jul 02, 2019
283.05
283.42
278.38
279.28
108,384
-2.71(-0.96%)
Jul 01, 2019
281.61
285.98
278.68
281.99
97,042
-8.21(-2.83%)
Jun 28, 2019
290.35
294.64
288.43
290.20
91,649
-8.74(-2.92%)
Jun 27, 2019
304.20
304.20
298.18
298.93
31,195
-7.53(-2.46%)
Jun 26, 2019
299.69
306.84
298.93
306.46
35,540
+4.14(+1.37%)
Jun 25, 2019
296.67
303.07
295.54
302.32
54,429
+6.02(+2.03%)
Jun 24, 2019
292.91
296.67
290.27
296.30
44,214
+3.39(+1.16%)
Jun 21, 2019
289.14
293.29
286.51
292.91
39,384
+5.27(+1.83%)
Jun 20, 2019
288.39
295.92
286.88
287.64
67,495
-6.78(-2.30%)
Jun 19, 2019
294.79
295.54
291.40
294.42
39,797
-1.13(-0.38%)
Jun 18, 2019
298.18
300.06
291.78
295.54
44,226
-6.78(-2.24%)
Jun 17, 2019
298.18
302.70
295.54
302.32
34,233
+4.14(+1.39%)
Jun 14, 2019
298.93
303.45
295.92
298.18
34,335
-1.88(-0.63%)
Jun 13, 2019
299.31
303.45
297.48
300.06
28,133
-1.51(-0.50%)
Jun 12, 2019
300.06
303.75
297.05
301.57
43,764
+4.14(+1.39%)
Jun 11, 2019
292.16
300.81
291.03
297.43
48,995
+1.13(+0.38%)
Jun 10, 2019
296.30
297.05
291.40
296.30
70,982
-5.27(-1.75%)
Jun 07, 2019
304.20
304.58
297.43
301.57
73,627
-1.88(-0.62%)
Jun 06, 2019
306.09
310.98
301.19
303.45
62,060
-4.52(-1.47%)
Jun 05, 2019
314.75
320.39
307.21
307.97
83,147
-10.17(-3.20%)
Jun 04, 2019
329.05
333.57
317.76
318.13
80,654
-21.84(-6.42%)
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
.