$12.41 +0.47 (%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
4/16/201512.0012.1711.8411.942,566,720
4/15/201512.0212.0911.8511.981,824,260
4/14/201512.0812.3012.0212.092,099,870
4/13/201512.2712.2711.9912.132,939,370
4/10/201512.1312.2412.1012.191,339,590
4/9/201512.2212.4212.1112.171,276,770
4/8/201512.2312.3012.0612.171,674,180
4/7/201512.1012.3412.0512.341,667,390
4/6/201512.4912.5412.0712.182,121,800
4/2/201512.4512.4612.1812.221,103,620
4/1/201512.3812.6712.3112.412,210,480
3/31/201512.3712.4512.2012.382,119,550
3/30/201512.4012.4312.0812.172,554,320
3/27/201512.6812.7912.6012.681,719,850
3/26/201512.6812.8912.4712.634,076,140
3/25/201512.0312.5812.0012.554,014,650
3/24/201511.7912.0411.7912.042,990,910
3/23/201511.6511.8011.5311.802,003,960
3/20/201511.8812.0111.6011.644,113,090
3/19/201511.9212.2511.9112.101,823,350
3/18/201512.1912.3011.7511.843,690,080
3/17/201512.1112.2812.0012.062,191,380
3/16/201512.2712.3011.9712.013,862,340
3/13/201512.2512.6412.2112.432,132,870
3/12/201512.7512.7512.1612.163,469,210
3/11/201513.0813.1112.8612.981,988,430
3/10/201512.7613.1812.7613.153,806,310
3/9/201512.6012.6212.4012.461,544,070
3/6/201512.2912.6912.0712.634,210,900
3/5/201512.4012.5012.2812.311,637,860
3/4/201512.3412.5812.3412.461,939,500
3/3/201512.2512.4312.1612.231,690,090
3/2/201512.4412.4712.1412.141,879,250
2/27/201512.4312.4612.2712.431,888,810
2/26/201512.2512.4312.2112.311,879,720
2/25/201512.2312.2712.0912.201,460,900
2/24/201512.2812.3312.1112.233,001,910
2/23/201512.3012.5012.2912.321,888,440
2/20/201512.6212.8012.2112.223,359,150
2/19/201512.5112.6312.4212.542,203,060
2/18/201512.3112.5012.3112.392,086,740
2/17/201512.4312.4512.1812.261,869,770
2/13/201512.3112.5212.2712.362,889,730
2/12/201512.6512.7412.3212.362,764,360
2/11/201512.8913.0312.6912.792,784,970
2/10/201512.8313.0912.7612.822,122,710
2/9/201513.1313.1512.8913.063,306,830
2/6/201512.8112.9912.5312.924,188,290
2/5/201513.2913.3912.9913.032,603,820
2/4/201513.5413.5813.1713.463,952,170
2/3/201513.9613.9613.4013.404,081,080
2/2/201514.5215.0014.0414.093,389,870
1/30/201514.4014.7214.0914.684,865,760
1/29/201514.3614.6614.0514.144,582,430
1/28/201513.5414.5013.5314.504,464,400
1/27/201513.9013.9413.5313.794,169,250
1/26/201513.5813.7813.3613.422,566,040
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center