Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bear -3X Direxion (NY: FAZ )

7.980 -0.060 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 898.26 910.24 894.81 907.70 29,390 +6.22(+0.69%)
Nov 27, 2015 908.62 916.91 899.18 901.49 11,968 -9.21(-1.01%)
Nov 25, 2015 908.16 910.70 910.70 910.70 10,266 -1.38(-0.15%)
Nov 24, 2015 919.91 934.88 904.71 912.08 38,306 +7.37(+0.81%)
Nov 23, 2015 898.95 908.39 889.75 904.71 23,635 +7.83(+0.87%)
Nov 20, 2015 898.03 903.79 888.36 896.88 35,550 -7.60(-0.84%)
Nov 19, 2015 908.85 913.92 898.95 904.48 36,158 -2.30(-0.25%)
Nov 18, 2015 943.16 947.31 903.79 906.78 33,553 -47.20(-4.95%)
Nov 17, 2015 941.09 958.36 929.35 953.99 23,684 +3.91(+0.41%)
Nov 16, 2015 997.05 997.74 950.07 950.07 41,519 -36.61(-3.71%)
Nov 13, 2015 971.49 991.75 958.13 986.68 41,985 +25.33(+2.63%)
Nov 12, 2015 931.19 962.28 931.19 961.36 51,471 +43.29(+4.72%)
Nov 11, 2015 906.55 920.51 901.25 918.07 24,097 +5.30(+0.58%)
Nov 10, 2015 933.72 935.70 912.77 912.77 36,349 -13.12(-1.42%)
Nov 09, 2015 893.89 940.48 893.89 925.89 42,180 +29.70(+3.31%)
Nov 06, 2015 879.61 908.39 875.00 896.19 48,539 -20.95(-2.28%)
Nov 05, 2015 928.43 932.57 912.61 917.14 57,423 -12.89(-1.39%)
Nov 04, 2015 918.07 936.03 915.99 930.04 94,380 +5.07(+0.55%)
Nov 03, 2015 933.72 940.86 914.84 924.97 77,905 -0.23(-0.02%)
Nov 02, 2015 959.97 959.97 919.22 925.20 54,758 -39.38(-4.08%)
Oct 30, 2015 926.35 964.58 926.35 964.58 43,654 +35.23(+3.79%)
Oct 29, 2015 926.35 938.79 914.84 929.35 54,971 +9.44(+1.03%)
Oct 28, 2015 979.09 979.09 918.07 919.91 61,778 -63.78(-6.48%)
Oct 27, 2015 977.01 995.20 976.55 983.69 35,880 +16.12(+1.67%)
Oct 26, 2015 964.35 977.82 959.28 967.57 30,501 +6.91(+0.72%)
Oct 23, 2015 966.42 981.62 959.05 960.66 34,894 -28.09(-2.84%)
Oct 22, 2015 1029 1029 978.62 988.76 47,653 -47.89(-4.62%)
Oct 21, 2015 1009 1041 1002 1037 42,471 +22.33(+2.20%)
Oct 20, 2015 1030 1031 1009 1014 27,033 -11.74(-1.14%)
Oct 19, 2015 1049 1051 1022 1026 35,771 -7.83(-0.76%)
Oct 16, 2015 1040 1047 1028 1034 45,792 -14.97(-1.43%)
Oct 15, 2015 1102 1102 1047 1049 54,420 -62.17(-5.60%)
Oct 14, 2015 1087 1120 1081 1111 43,371 +25.33(+2.33%)
Oct 13, 2015 1081 1087 1059 1086 50,414 +19.58(+1.84%)
Oct 12, 2015 1075 1080 1063 1066 38,223 -8.29(-0.77%)
Oct 09, 2015 1056 1088 1052 1074 52,310 +12.20(+1.15%)
Oct 08, 2015 1087 1096 1057 1062 75,219 -17.73(-1.64%)
Oct 07, 2015 1091 1105 1068 1080 98,935 -32.01(-2.88%)
Oct 06, 2015 1100 1115 1091 1112 59,251 +12.21(+1.11%)
Oct 05, 2015 1146 1149 1092 1100 99,043 -67.70(-5.80%)
Oct 02, 2015 1237 1272 1167 1167 79,087 -7.60(-0.65%)
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.