$11.57 +0.31 (%) Direxion Trust Shs Daily Financial Bear 3X Shs - NYSEARCA

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAZ historical data

Date Open High Low Close Volume
5/22/201511.3011.3311.1811.261,252,820
5/21/201511.2211.2911.1811.261,462,200
5/20/201511.0511.2311.0511.171,883,950
5/19/201511.1811.2311.0111.062,889,220
5/18/201511.4811.4811.2311.252,511,530
5/15/201511.3711.5511.2811.452,554,180
5/14/201511.5011.5611.3211.333,287,400
5/13/201511.6111.7311.5511.661,682,420
5/12/201511.6811.9511.5911.673,781,260
5/11/201511.5111.6211.3611.563,864,620
5/8/201511.8211.8311.4511.456,734,060
5/7/201512.2812.3211.8711.973,451,960
5/6/201511.9612.4411.8912.195,579,080
5/5/201511.8912.1111.7112.053,889,020
5/4/201512.0212.0211.7611.783,990,780
5/1/201512.1712.2212.0312.091,966,280
4/30/201512.1012.4912.0112.323,345,570
4/29/201512.2012.2111.9112.053,135,370
4/28/201512.2112.4012.0212.022,369,410
4/27/201512.0012.2411.8912.222,528,840
4/24/201511.9612.1511.9612.091,441,980
4/23/201512.1412.1611.9212.022,203,930
4/22/201512.3212.3812.0112.063,949,030
4/21/201512.1412.3912.0912.361,722,580
4/20/201512.2112.2912.1412.242,389,500
4/17/201512.1512.5212.1412.415,137,340
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center