$13.41 -0.15 (%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Jan. 26, 2015 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
1/23/201513.3113.5813.1913.562,947,830
1/22/201513.9414.2813.1913.276,290,550
1/21/201514.3114.5714.0214.213,374,940
1/20/201513.9414.4813.8614.314,857,700
1/16/201514.8014.8914.1114.126,358,650
1/15/201514.2714.7414.1014.655,919,200
1/14/201514.2414.7014.0914.197,246,600
1/13/201513.3413.9813.0513.675,021,770
1/12/201513.3013.7113.2113.562,978,980
1/9/201512.8013.3512.7813.303,372,520
1/8/201513.0813.1112.7712.852,561,840
1/6/201513.3714.0613.2113.886,296,160
1/5/201512.8713.4412.7813.345,011,780
1/2/201512.5412.9312.4012.652,595,800
12/31/201412.1912.7012.1712.672,681,920
12/30/201412.2912.3712.2012.271,274,970
12/29/201412.4312.4312.0612.221,363,360
12/26/201412.3312.3512.2012.341,251,440
12/24/201412.2112.3512.2112.35665,545
12/23/201412.3912.4412.1912.301,788,320
12/22/201412.6612.7512.5112.511,717,380
12/19/201412.7412.9012.6012.733,395,580
12/18/201413.2313.3012.7712.774,414,570
12/17/201414.4514.5313.6713.685,076,160
12/16/201414.5014.6713.8814.645,234,290
12/15/201413.6914.4813.6314.286,104,280
12/12/201413.4713.9613.2413.925,390,840
12/11/201413.1313.2412.8613.182,812,940
12/10/201412.9813.3612.8113.303,625,170
12/9/201413.1513.2912.7912.793,208,260
12/8/201412.9912.9912.5312.744,249,680
12/5/201413.0813.0812.7712.882,622,100
12/4/201413.3413.4213.1513.221,248,640
12/3/201413.4513.4813.2113.241,601,400
12/2/201413.8113.8113.4113.421,747,620
12/1/201413.7113.8413.6113.792,454,520
11/28/201413.5413.5413.3213.481,077,430
11/26/201413.5613.6413.5113.52781,702
11/25/201413.5513.7213.5213.601,175,160
11/24/201413.8013.8013.5613.601,707,730
11/21/201413.7013.9213.6513.862,764,370
11/20/201414.2914.3414.0314.062,003,200
11/19/201414.0514.2914.0314.102,704,120
11/18/201414.2114.2113.9014.041,843,820
11/17/201414.2614.2814.1014.142,131,630
11/14/201414.0314.2013.9614.151,127,810
11/13/201413.9714.1813.8814.003,646,400
11/12/201414.1214.1613.9613.982,157,750
11/11/201413.8413.9613.8013.911,512,820
11/10/201414.0214.0513.8513.861,634,240
11/7/201414.0714.2213.9414.002,952,170
11/6/201414.0914.2814.0314.072,049,570
11/5/201414.1614.3314.0914.092,813,290
11/4/201414.5714.7714.4114.412,716,370
11/3/201414.6014.6114.3414.482,925,640
10/31/201414.7514.7814.5514.593,204,700
10/30/201415.6115.6515.0215.134,738,560
10/29/201415.6515.9215.4715.574,143,590
10/28/201416.0116.0815.6215.623,223,440
10/27/201416.4116.4816.1416.163,180,270
10/24/201416.6416.6816.2316.253,656,390
10/23/201416.6216.7116.3316.645,469,860
10/22/201416.7017.1116.5717.094,116,170
10/21/201417.4917.4916.6916.726,118,140
10/20/201418.1718.2417.6917.715,459,310
10/17/201418.1218.4417.8418.096,602,800
10/16/201419.7119.8018.4218.7511,632,100
10/15/201418.6019.9118.4318.7619,122,400
10/14/201417.9918.1917.5317.958,121,520
10/13/201417.7018.2317.4318.217,964,520
10/10/201417.4117.7716.8917.777,644,350
10/9/201416.5717.3616.4217.327,256,750
10/8/201417.2517.4316.3916.425,153,810
10/7/201416.6817.3216.6017.305,965,820
10/6/201416.2116.5916.1516.473,863,700
10/3/201416.7316.8016.3516.404,019,120
10/2/201417.2417.5616.9117.085,128,390
10/1/201416.7217.2916.6517.185,319,560
9/30/201416.4816.7516.3716.642,919,910
9/29/201416.8216.9016.4916.563,249,860
9/26/201416.8016.8116.3016.403,695,870
9/25/201416.2216.8616.2216.835,080,540
9/24/201416.3316.4716.0816.122,062,730
9/23/201416.1616.4015.9416.393,735,300
9/22/201415.8116.0815.7216.054,170,450
9/19/201415.4015.8115.2915.693,329,330
9/18/201415.8015.8215.4715.545,321,680
9/17/201416.1016.2015.7115.964,217,420
9/16/201416.4016.4116.0216.112,998,000
9/15/201416.3416.4316.2216.322,298,730
9/12/201416.1916.4416.0216.272,895,520
9/11/201416.4216.4316.1016.152,119,330
9/10/201416.4016.4316.1316.222,545,760
9/9/201416.1316.4716.1016.403,212,140
9/8/201416.0316.1215.8215.972,184,990
9/5/201416.1616.3815.9715.992,982,560
9/4/201415.9816.2215.8116.082,299,150
9/3/201415.8816.1715.8216.072,723,830
9/2/201416.1016.2615.9716.032,062,560
8/29/201416.3016.3916.1516.211,334,500
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center