$60.25 -6.96 (%) Dx Dly Fin Bear Shs - NYSEARCA

Feb. 12, 2016 | 02:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
2/11/201666.9968.4265.3967.212,008,970
2/10/201660.4362.1058.0062.071,224,790
2/9/201664.7864.7860.4161.931,115,720
2/8/201659.0063.4958.8161.451,937,250
2/5/201654.4057.2053.6356.611,679,750
2/4/201656.3156.5453.3054.211,540,340
2/3/201654.8259.7454.6955.341,992,440
2/2/201653.6856.1653.5155.642,010,790
2/1/201652.3553.1651.0952.061,394,420
1/29/201655.8355.9851.5351.612,874,020
1/28/201654.9057.3554.6456.61992,015
1/27/201656.1457.5053.5156.481,107,330
1/26/201657.7457.8055.0355.61959,710
1/25/201655.7158.6555.3758.561,146,360
1/22/201655.8656.4654.5955.211,321,110
1/21/201657.8159.1255.6958.561,190,310
1/20/201658.0061.7456.5558.192,593,800
1/19/201653.0056.1952.7555.182,283,040
1/15/201655.4856.7554.2455.022,329,170
1/14/201652.4854.1950.3751.612,364,860
1/13/201648.5753.6048.2453.163,534,150
1/12/201648.5951.1748.5249.363,835,970
1/11/201649.9551.6849.4250.102,253,920
1/8/201646.8750.8346.6250.602,730,580
1/7/201647.5348.7346.2248.362,438,050
1/6/201644.7045.3744.0244.783,397,150
1/5/201643.1544.0242.6942.96969,631
1/4/201643.6544.7743.4043.411,538,050
12/31/201540.5941.1839.7941.18824,344
12/30/201539.4640.1539.2740.06676,567
12/29/201539.7139.8439.0639.19781,622
12/28/201540.7041.3540.3040.30489,415
12/24/201540.4140.6039.7540.22398,711
12/23/201541.1441.3040.1440.181,340,320
12/22/201542.2743.0941.4541.74954,153
12/21/201542.7943.9042.4142.79847,045
12/18/201542.0043.9641.7343.962,357,860
12/17/201539.2241.1439.0441.091,752,160
12/16/201540.5141.4339.1439.401,119,270
12/15/201542.9243.0040.7141.331,174,600
12/14/201544.3145.5943.3544.162,022,020
12/11/201543.3644.9742.8044.461,730,860
12/10/201541.7142.1840.6641.74510,325
12/9/201540.9542.4239.7541.821,282,200
12/8/201540.3240.8239.7040.47604,209
12/7/201538.5639.8038.4739.30643,654
12/4/201540.9440.9438.1238.331,275,500
12/3/201539.1141.6339.0441.221,201,860
12/2/201538.0639.6638.0639.55841,380
12/1/201539.0639.2038.1538.18746,577
11/30/201539.0139.5338.8639.42676,964
11/27/201539.4639.8239.0539.15275,596
11/25/201539.4439.7539.3239.55236,433
11/24/201539.9540.6039.2939.61882,058
11/23/201539.0439.4538.6439.29544,244
11/20/201539.0039.2538.5838.95818,599
11/19/201539.4739.6939.0439.28832,593
11/18/201540.9641.1439.2539.38773,998
11/17/201540.8741.6240.3641.43545,375
11/16/201543.3043.3341.2641.26956,141
11/13/201542.1943.0741.6142.85966,781
11/12/201540.4441.7940.4441.751,185,980
11/11/201539.3739.9839.1439.87555,574
11/10/201540.5540.6439.6439.64837,093
11/9/201538.8240.8438.8240.21971,334
11/6/201538.2039.4538.0038.921,117,700
11/5/201540.3240.5039.6339.831,322,310
11/4/201539.8740.6539.7840.392,173,250
11/3/201540.5540.8639.7340.171,795,500
10/30/201540.2341.8940.2341.891,005,210
10/29/201540.2340.7739.7340.361,265,800
10/28/201542.5242.5239.8739.951,423,270
10/27/201542.4343.2242.4142.72826,191
10/26/201541.8842.4741.6642.02702,349
10/23/201541.9742.6341.6541.72803,500
10/22/201544.6744.6742.5042.941,097,820
10/21/201543.8045.2343.5045.02978,265
10/20/201544.7444.7843.8044.05622,562
10/19/201545.5545.6644.4044.56824,374
10/16/201545.1545.4544.6444.901,054,440
10/15/201547.8747.8745.4645.551,253,120
10/14/201547.2048.6546.9648.25998,683
10/13/201546.9547.2245.9847.151,161,870
10/12/201546.7046.9246.1546.30880,888
10/9/201545.8847.2445.6746.661,204,530
10/8/201547.1947.6145.9046.131,732,280
10/7/201547.4047.9946.3746.902,278,440
10/6/201547.7748.4347.4048.291,370,580
10/5/201549.7549.9147.4347.762,280,650
10/2/201553.7355.2450.7050.701,821,100
10/1/201551.5052.7550.7251.032,215,900
9/30/201512.9213.3012.8312.874,454,590
9/29/201513.4413.7213.3013.364,339,950
9/28/201512.7513.5812.7313.485,295,890
9/25/201512.6212.7512.3012.604,732,760
9/24/201513.0513.3412.9613.004,215,090
9/23/201512.8012.9812.6312.763,290,410
9/22/201512.8613.0712.7012.835,830,880
9/21/201512.6312.6312.2312.394,055,120
9/18/201512.6612.8812.4612.796,382,720
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center