Direxion Daily Financial Bear 3X Shares $20.54

down -0.60


16/4/2014 06:40 PM  |  NYSEARCA : FAZ
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
4/16/201420.9121.1020.5220.546,029,380
4/15/201421.4122.0221.0221.149,383,040
4/14/201421.4722.3521.4421.725,933,060
4/11/201422.0522.4121.4922.2112,668,700
4/10/201420.1221.5020.0921.4810,316,500
4/9/201420.4320.7920.1020.145,625,410
4/8/201420.6921.1720.5620.687,942,560
4/7/201420.1020.8419.9620.748,901,520
4/4/201419.0719.9618.9919.929,526,400
4/3/201419.1119.4819.0919.273,955,090
4/2/201419.2619.3719.0919.184,220,690
4/1/201419.2719.5119.1919.265,517,130
3/31/201419.6919.7319.4419.496,700,760
3/28/201420.0720.3019.7320.146,306,310
3/27/201420.1520.6419.9620.3212,666,200
3/26/201419.1620.0419.1620.047,172,930
3/25/201419.1519.6919.0519.456,619,450
3/24/201419.0419.6819.0019.439,277,170
3/21/201419.0019.3818.6719.299,107,620
3/20/201420.1820.1919.1919.288,852,730
3/19/201419.9020.4619.6720.108,754,910
3/18/201420.0820.2419.8719.915,532,500
3/17/201420.4520.5020.0620.274,824,530
3/14/201420.7520.9520.3020.849,434,490
3/13/201419.7120.7019.6720.567,646,760
3/12/201420.1220.3519.9019.905,052,250
3/11/201419.4819.9819.4619.855,936,070
3/10/201419.7019.8819.5019.564,157,600
3/7/201419.3819.7919.3119.566,419,040
3/6/201419.9219.9319.6419.735,514,410
3/5/201420.3320.4520.0320.125,053,810
3/4/201421.0321.0320.3420.427,509,060
3/3/201421.7322.0121.5221.638,667,270
2/28/201421.4521.5220.8021.087,867,140
2/27/201421.8221.9721.4321.474,585,280
2/26/201421.5022.0021.5021.756,489,060
2/25/201421.5021.8221.3421.715,215,230
2/24/201421.8021.9021.1021.504,266,650
2/21/201421.8522.1321.7021.973,524,290
2/20/201422.1022.4921.8922.014,255,650
2/19/201421.6322.2221.1822.176,020,920
2/18/201421.5621.6621.3121.433,206,360
2/14/201421.7921.9221.5121.583,026,090
2/13/201422.5022.5621.6821.745,285,490
2/12/201421.9622.1721.6621.964,250,340
2/11/201422.4922.6821.8222.025,134,520
2/10/201422.6822.9722.6022.604,142,580
2/7/201423.2223.4822.6822.757,899,190
2/6/201424.5024.5023.5723.596,712,490
2/5/201424.7725.1724.4424.628,175,670
2/4/201424.8925.2224.2724.629,299,540
2/3/201423.6025.3523.4425.2611,338,000
1/31/201423.7123.8722.9923.596,949,300
1/30/201423.0223.2822.6222.795,251,490
1/29/201423.7423.8723.1123.7011,875,400
1/28/201423.5323.6322.8723.005,200,120
1/27/201423.2124.2622.9823.9111,791,900
1/24/201422.2823.3322.2523.309,553,750
1/23/201421.1922.0921.1721.797,173,860
1/22/201420.9821.1220.8420.912,420,470
1/21/201420.9121.4220.7721.083,426,860
1/17/201421.0221.3020.8721.193,144,980
1/16/201420.9721.1920.9021.074,869,760
1/15/201421.1321.1620.7220.756,728,540
1/14/201421.7121.9621.3621.405,949,680
1/13/201421.1322.0621.0821.966,155,990
1/10/201421.0221.3220.9121.033,843,250
1/9/201421.0121.3520.9420.993,557,020
1/8/201421.2721.4421.1321.183,506,530
1/7/201421.1821.5321.1021.344,685,440
1/6/201421.2121.5221.0721.465,399,790
1/3/201421.7221.7621.3021.493,603,550
1/2/201421.6522.0321.5821.844,426,980
12/31/201321.6721.7021.4621.502,523,750
12/30/201321.7521.8421.6521.751,922,670
12/27/201321.7121.8521.6721.751,862,880
12/26/201321.7221.8521.6621.731,901,780
12/24/201321.8622.0421.8321.861,156,040
12/23/201322.0022.1221.8921.972,901,870
12/20/201322.6622.6922.2122.336,481,670
12/19/201322.8222.9522.6022.774,269,440
12/18/201323.9024.4722.5722.609,823,040
12/17/201323.8724.2623.8424.093,541,440
12/16/201323.8723.9523.6723.882,852,260
12/13/201324.1324.4423.9624.263,574,160
12/12/201324.3524.5524.0824.403,828,010
12/11/201323.5124.4623.3824.365,651,330
12/10/201323.5023.5323.1623.523,842,940
12/9/201323.3623.4223.2023.302,793,950
12/6/201323.8724.0423.4723.555,217,960
12/5/201324.2224.5524.0824.474,760,650
12/4/201324.4124.5223.6323.975,593,760
12/3/201323.7824.4023.6724.115,337,400
12/2/201323.3323.6022.9423.514,165,830
11/29/201323.0323.4322.9923.331,795,000
11/27/201323.3223.3823.1023.132,203,230
11/26/201323.3423.3923.1123.363,778,140
11/25/201323.1923.4423.0923.352,790,360
11/22/201323.6223.7923.3823.402,781,880
11/21/201324.4124.5023.6223.706,156,510
Trading Center