Direxion Trust Shs Daily Financial Bear 3X Shs $17.24

down -0.02


28/7/2014 04:00 PM  |  NYSEARCA : FAZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
7/28/201417.2317.5517.1817.243,822,430
7/25/201417.1217.3517.0817.263,265,140
7/24/201417.0017.0416.8916.952,221,060
7/23/201417.1317.2217.0017.072,028,100
7/22/201417.1517.2717.0917.172,405,050
7/21/201417.4017.5717.3017.362,353,370
7/18/201417.6017.6417.2017.263,183,570
7/17/201417.3817.8617.2117.784,824,480
7/16/201416.9817.3016.9817.182,412,660
7/15/201417.1417.3516.9417.104,524,400
7/14/201417.3217.4317.2517.402,909,640
7/11/201417.9318.1017.6817.753,189,850
7/10/201418.1018.1817.6817.813,988,690
7/9/201417.5417.7217.5017.553,290,900
7/8/201417.3817.8117.3817.673,984,160
7/7/201417.1917.4217.1817.302,188,820
7/3/201417.2117.2317.0517.092,011,180
7/2/201417.3717.4717.2817.421,866,770
7/1/201417.6517.6817.2017.404,575,580
6/30/201417.7717.8817.6917.741,922,450
6/27/201418.0818.0817.7717.811,854,180
6/26/201417.8218.3217.8117.954,326,040
6/25/201418.0018.1317.7517.833,669,390
6/24/201417.6717.9517.4317.923,542,300
6/20/201417.7117.7917.6117.682,358,190
6/19/201417.7018.0017.6917.811,892,880
6/18/201418.0518.2717.6917.743,129,090
6/17/201418.5918.6617.9918.053,069,760
6/16/201418.4218.6918.3818.542,357,430
6/13/201418.2818.4418.1118.312,945,560
6/12/201418.1018.4518.0318.333,722,010
6/11/201418.0018.2017.9118.033,179,570
6/10/201417.8617.8917.7117.712,129,010
6/9/201417.8217.8617.6017.692,048,990
6/6/201418.1218.1517.8117.833,590,730
6/5/201418.6718.8518.1818.184,264,950
6/4/201419.0519.0518.6818.713,467,960
6/3/201419.1019.1718.8818.912,624,600
6/2/201419.0119.2918.9018.912,946,110
5/30/201419.3019.3019.0319.113,614,830
5/29/201419.2319.4119.1519.192,550,250
5/28/201419.2319.4219.1819.332,557,330
5/27/201419.4619.4919.0119.194,099,280
5/23/201419.9319.9519.6919.742,323,000
5/22/201420.1220.2619.8419.942,984,570
5/21/201420.3320.3519.9820.133,659,990
5/20/201420.1920.7420.1920.573,619,180
5/19/201420.6220.6720.1420.191,969,880
5/16/201420.5820.9720.4820.503,198,510
5/15/201420.1521.0220.1420.614,981,170
5/13/201419.4919.6319.3219.582,207,720
5/12/201419.8619.9019.4619.503,481,740
5/8/201420.2520.2919.7120.055,662,500
5/7/201420.7320.8820.1520.176,756,420
5/6/201420.3520.9620.3520.945,677,890
5/5/201420.4920.7520.1720.224,104,500
5/2/201419.9320.1719.5820.044,785,090
5/1/201420.1920.3219.9320.044,494,210
4/30/201420.4920.5620.1020.163,706,530
4/29/201420.6420.6920.3620.393,800,580
4/28/201420.6721.4720.4720.908,385,200
4/25/201420.2220.7220.2120.655,643,440
4/24/201419.8520.2619.8020.024,901,550
4/23/201420.1020.2519.9920.034,400,990
4/22/201420.4920.6019.9520.113,020,180
4/21/201420.4920.6320.3920.502,984,630
4/17/201420.5420.7120.3420.504,343,390
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
Trading Center