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
)
10.71
-0.37 (-3.34%)
Official Closing Price
Updated: 8:00 PM EDT, May 6, 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, 2020
177.02
183.86
175.57
180.90
622,315
+11.71(+6.92%)
Apr 29, 2020
174.20
174.58
164.69
169.18
814,287
-19.02(-10.11%)
Apr 28, 2020
178.77
190.18
175.04
188.20
687,078
-4.87(-2.52%)
Apr 27, 2020
207.67
208.21
191.70
193.07
607,520
-21.53(-10.03%)
Apr 24, 2020
217.49
225.55
211.67
214.60
551,591
-8.22(-3.69%)
Apr 23, 2020
218.25
223.65
209.35
222.81
695,516
+3.19(+1.45%)
Apr 22, 2020
217.49
223.95
214.67
219.62
432,127
-12.10(-5.22%)
Apr 21, 2020
228.97
234.30
221.44
231.71
1,162,689
+18.10(+8.48%)
Apr 20, 2020
210.72
217.56
203.64
213.61
802,519
+13.77(+6.89%)
Apr 17, 2020
207.60
214.11
197.78
199.84
956,569
-33.40(-14.32%)
Apr 16, 2020
221.97
239.55
219.24
233.23
914,314
+10.50(+4.71%)
Apr 15, 2020
219.69
225.47
215.89
222.74
879,974
+24.27(+12.23%)
Apr 14, 2020
188.88
206.30
188.50
198.47
1,175,604
-7.68(-3.73%)
Apr 13, 2020
186.22
212.09
185.46
206.15
1,067,975
+19.02(+10.16%)
Apr 09, 2020
197.02
199.99
179.91
187.13
1,399,183
-26.93(-12.58%)
Apr 08, 2020
237.26
248.60
211.32
214.06
926,297
-37.66(-14.96%)
Apr 07, 2020
219.54
251.95
217.18
251.72
987,757
-7.99(-3.08%)
Apr 06, 2020
291.12
293.79
251.34
259.71
938,450
-79.65(-23.47%)
Apr 03, 2020
328.85
353.35
317.08
339.35
515,454
+17.95(+5.59%)
Apr 02, 2020
350.84
351.45
309.15
321.40
563,584
-18.94(-5.57%)
Apr 01, 2020
333.04
349.17
323.38
340.34
636,208
+51.50(+17.83%)
Mar 31, 2020
273.09
295.92
268.23
288.84
475,325
+22.75(+8.55%)
Mar 30, 2020
283.36
298.35
263.97
266.10
373,269
-17.19(-6.07%)
Mar 27, 2020
291.96
300.48
261.38
283.29
519,489
+21.15(+8.07%)
Mar 26, 2020
313.56
314.17
259.02
262.14
733,363
-58.73(-18.30%)
Mar 25, 2020
359.36
378.38
277.66
320.87
822,394
-48.30(-13.08%)
Mar 24, 2020
473.31
479.63
365.14
369.17
583,189
-198.36(-34.95%)
Mar 23, 2020
504.96
590.26
504.96
567.53
310,920
+78.91(+16.15%)
Mar 20, 2020
425.74
496.06
404.15
488.62
313,487
+48.88(+11.12%)
Mar 19, 2020
483.14
532.10
410.99
439.73
265,976
-16.42(-3.60%)
Mar 18, 2020
435.47
499.87
412.44
456.15
345,655
+86.75(+23.48%)
Mar 17, 2020
395.48
449.39
342.19
369.41
337,492
-57.78(-13.53%)
Mar 16, 2020
416.24
428.02
367.20
427.19
341,723
+122.86(+40.37%)
Mar 13, 2020
363.17
434.79
304.10
304.33
391,790
-150.91(-33.15%)
Mar 12, 2020
435.40
455.24
380.13
455.24
394,305
+105.83(+30.29%)
Mar 11, 2020
330.86
360.06
321.28
349.41
312,455
+49.11(+16.35%)
Mar 10, 2020
320.07
364.01
300.30
300.30
298,554
-64.39(-17.66%)
Mar 09, 2020
342.72
369.18
331.01
364.69
357,091
+82.87(+29.40%)
Mar 06, 2020
291.94
300.30
276.28
281.83
356,815
+20.98(+8.04%)
Mar 05, 2020
253.24
268.14
248.68
260.84
245,237
+27.29(+11.69%)
Mar 04, 2020
247.69
258.11
232.79
233.55
197,600
-26.84(-10.31%)
Mar 03, 2020
239.18
266.77
231.34
260.39
300,589
+21.59(+9.04%)
Mar 02, 2020
276.96
283.35
238.80
238.80
258,032
-40.90(-14.62%)
Feb 28, 2020
291.18
299.61
274.30
279.70
314,658
+15.89(+6.02%)
Feb 27, 2020
248.38
264.04
237.88
263.81
358,430
+30.87(+13.25%)
Feb 26, 2020
225.57
233.17
217.28
232.94
182,025
+5.47(+2.41%)
Feb 25, 2020
204.28
229.37
204.13
227.47
329,132
+21.97(+10.69%)
Feb 24, 2020
205.95
207.93
200.63
205.50
239,007
+16.88(+8.95%)
Feb 21, 2020
186.11
191.05
185.73
188.62
107,266
+4.94(+2.69%)
Feb 20, 2020
184.28
189.30
181.70
183.68
89,254
-0.53(-0.29%)
Feb 19, 2020
184.82
185.35
182.76
184.21
40,120
-2.05(-1.10%)
Feb 18, 2020
184.82
188.54
183.75
186.26
87,964
+2.59(+1.41%)
Feb 14, 2020
186.11
186.34
183.60
183.68
124,024
-2.43(-1.31%)
Feb 13, 2020
190.37
190.52
185.05
186.11
83,905
-1.82(-0.97%)
Feb 12, 2020
187.02
188.85
187.02
187.94
118,548
-1.37(-0.72%)
Feb 11, 2020
189.68
190.06
186.49
189.30
81,848
-1.98(-1.03%)
Feb 10, 2020
195.54
195.76
191.28
191.28
61,059
-3.34(-1.72%)
Feb 07, 2020
195.31
196.75
193.41
194.62
88,667
+1.82(+0.95%)
Feb 06, 2020
191.05
193.33
190.59
192.80
53,075
+0.00(+0.00%)
Feb 05, 2020
193.79
196.30
192.72
192.80
84,842
-6.77(-3.39%)
Feb 04, 2020
200.18
200.18
195.61
199.57
161,853
-7.45(-3.60%)
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
.