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 (%)
Apr 30, 2019
298.56
302.13
294.42
295.54
43,891
-3.01(-1.01%)
Apr 29, 2019
303.07
303.45
295.75
298.56
56,780
-6.02(-1.98%)
Apr 26, 2019
312.11
313.24
304.20
304.58
35,360
-7.15(-2.29%)
Apr 25, 2019
315.50
318.89
309.10
311.73
37,659
-1.51(-0.48%)
Apr 24, 2019
315.12
317.00
310.60
313.24
41,050
-0.38(-0.12%)
Apr 23, 2019
320.77
321.52
312.49
313.62
48,189
-6.78(-2.11%)
Apr 22, 2019
319.26
323.40
318.89
320.39
36,225
+2.63(+0.83%)
Apr 18, 2019
316.25
319.64
315.49
317.76
60,288
+1.13(+0.36%)
Apr 17, 2019
313.99
321.33
312.49
316.63
67,728
+0.75(+0.24%)
Apr 16, 2019
318.51
320.02
315.12
315.88
59,524
-4.14(-1.29%)
Apr 15, 2019
315.88
322.27
315.12
320.02
58,427
+4.52(+1.43%)
Apr 12, 2019
318.89
323.78
314.75
315.50
106,271
-13.93(-4.23%)
Apr 11, 2019
330.56
333.95
326.79
329.43
52,923
-2.64(-0.79%)
Apr 10, 2019
335.45
337.71
331.69
332.06
45,065
-4.89(-1.45%)
Apr 09, 2019
332.82
339.22
332.82
336.96
73,582
+6.40(+1.94%)
Apr 08, 2019
333.57
334.70
329.99
330.56
50,412
+0.00(+0.00%)
Apr 05, 2019
330.56
332.82
329.05
330.56
48,907
-1.88(-0.57%)
Apr 04, 2019
334.32
336.20
330.93
332.44
66,308
-2.26(-0.67%)
Apr 03, 2019
332.44
338.09
330.18
334.70
71,388
-3.01(-0.89%)
Apr 02, 2019
339.59
341.85
335.83
337.71
66,759
-0.75(-0.22%)
Apr 01, 2019
349.38
349.76
337.33
338.46
74,204
-17.32(-4.87%)
Mar 29, 2019
354.28
359.85
352.39
355.78
53,913
-3.39(-0.94%)
Mar 28, 2019
367.08
369.71
358.79
359.17
75,357
-8.28(-2.25%)
Mar 27, 2019
364.82
373.48
361.43
367.45
85,320
+3.39(+0.93%)
Mar 26, 2019
368.96
373.10
363.69
364.06
63,242
-12.05(-3.20%)
Mar 25, 2019
375.36
381.76
368.96
376.11
118,005
+2.64(+0.71%)
Mar 22, 2019
356.91
376.11
355.41
373.48
202,690
+22.96(+6.55%)
Mar 21, 2019
360.30
362.56
347.50
350.51
85,041
-5.65(-1.59%)
Mar 20, 2019
343.36
356.91
342.98
356.16
89,262
+14.68(+4.30%)
Mar 19, 2019
332.82
344.49
331.31
341.48
61,528
+5.18(+1.54%)
Mar 18, 2019
340.80
340.80
332.92
336.30
57,673
-5.25(-1.54%)
Mar 15, 2019
346.06
346.43
338.27
341.55
55,036
-4.88(-1.41%)
Mar 14, 2019
349.81
350.66
344.18
346.43
36,133
-3.38(-0.97%)
Mar 13, 2019
353.56
355.07
345.50
349.81
59,566
-7.13(-2.00%)
Mar 12, 2019
358.44
358.73
353.94
356.94
55,158
-2.63(-0.73%)
Mar 11, 2019
370.45
371.21
359.57
359.57
89,383
-13.89(-3.72%)
Mar 08, 2019
383.59
385.47
372.71
373.46
93,926
+0.00(+0.00%)
Mar 07, 2019
365.95
377.59
365.20
373.46
148,024
+9.76(+2.68%)
Mar 06, 2019
357.32
364.82
355.82
363.70
76,530
+6.76(+1.89%)
Mar 05, 2019
355.07
362.20
354.69
356.94
45,236
+1.88(+0.53%)
Mar 04, 2019
347.56
364.07
344.18
355.07
76,831
+4.88(+1.39%)
Mar 01, 2019
348.69
355.44
343.81
350.19
72,668
-4.50(-1.27%)
Feb 28, 2019
354.32
355.25
349.81
354.69
38,726
+0.00(+0.00%)
Feb 27, 2019
359.57
360.32
353.56
354.69
36,378
-1.88(-0.53%)
Feb 26, 2019
358.82
360.32
352.06
356.57
41,800
+1.13(+0.32%)
Feb 25, 2019
350.94
356.19
346.81
355.44
51,385
-0.75(-0.21%)
Feb 22, 2019
355.82
359.95
354.69
356.19
39,743
-2.25(-0.63%)
Feb 21, 2019
356.57
362.76
355.07
358.44
63,191
+3.75(+1.06%)
Feb 20, 2019
358.07
360.32
354.32
354.69
34,654
-2.25(-0.63%)
Feb 19, 2019
362.57
365.20
355.07
356.94
37,651
-2.25(-0.63%)
Feb 15, 2019
369.33
369.33
358.82
359.19
88,017
-16.89(-4.49%)
Feb 14, 2019
373.83
382.09
369.33
376.08
46,430
+7.88(+2.14%)
Feb 13, 2019
367.45
368.58
361.45
368.20
41,997
-4.13(-1.11%)
Feb 12, 2019
376.84
377.21
369.33
372.33
52,418
-10.88(-2.84%)
Feb 11, 2019
383.97
386.97
381.34
383.22
31,236
-3.75(-0.97%)
Feb 08, 2019
389.97
399.36
386.59
386.97
69,122
+2.25(+0.59%)
Feb 07, 2019
382.84
392.60
380.96
384.72
86,098
+7.13(+1.89%)
Feb 06, 2019
376.84
381.34
374.58
377.59
37,878
+3.00(+0.80%)
Feb 05, 2019
374.58
380.59
374.21
374.58
36,864
-1.13(-0.30%)
Feb 04, 2019
382.47
387.35
375.71
375.71
37,130
-6.00(-1.57%)
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
.