$13.86 -0.20 (%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

Nov. 21, 2014 | 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
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
8/28/201416.4416.5516.3516.422,466,390
8/27/201416.1616.3216.0916.241,870,400
8/26/201416.2816.2916.0216.162,805,890
8/25/201416.4016.4016.1416.282,428,170
8/22/201416.5116.6816.3816.642,999,350
8/21/201416.8916.9316.4116.495,011,980
8/20/201417.2217.2516.9116.963,209,670
8/19/201417.1317.1517.0017.112,226,640
8/18/201417.4717.4817.1817.213,460,750
8/15/201417.4418.0717.3617.765,530,820
8/14/201417.7817.8017.5817.591,933,560
8/13/201418.0618.0617.7617.832,187,710
8/12/201418.2318.3318.0118.172,223,960
8/11/201418.1318.2718.0318.242,348,020
8/8/201418.7518.9818.3118.333,991,700
8/7/201418.3418.9818.2718.853,491,020
8/6/201419.0519.0518.3718.613,706,860
8/5/201418.5119.0018.3818.804,561,020
8/4/201418.5318.7718.2218.304,324,490
8/1/201418.4218.9218.2318.696,524,280
7/31/201417.6218.3117.5418.307,471,830
7/30/201417.2417.6117.1517.334,848,650
7/29/201417.1717.5117.1017.503,623,940
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center