$16.25 -0.52 (%) Direxion Trust Shs Daily Small Cap Bear 3X - NYSEARCA

Oct. 23, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZA historical data

Date Open High Low Close Volume
10/22/201415.9716.7915.8516.7723,842,900
10/21/201416.6416.7916.0616.1023,925,200
10/20/201417.7317.7516.9016.9118,916,700
10/17/201416.7417.7316.6817.5223,216,600
10/16/201418.7318.8216.9917.3534,559,200
10/15/201419.2619.5917.7717.9838,595,100
10/14/201418.7018.9317.7518.5934,467,600
10/13/201418.9619.4718.2419.2331,420,700
10/10/201418.4719.0817.8918.9932,687,000
10/9/201417.0018.3417.0018.3431,548,200
10/8/201418.1318.5916.9316.9728,679,500
10/7/201417.4918.0417.2618.0022,031,500
10/6/201416.5817.2516.5417.1419,147,600
10/3/201416.6917.0016.4216.7418,673,100
10/2/201417.6418.0516.9017.1328,546,200
10/1/201416.9517.8016.8917.6224,774,100
9/30/201416.2216.9316.1716.9219,533,700
9/29/201416.7016.7516.0516.1915,812,300
9/26/201416.4016.5616.1016.1514,593,600
9/25/201415.9116.7515.8616.5723,301,200
9/24/201416.1616.4115.7515.7917,633,100
9/23/201415.9916.2915.6816.2320,345,000
9/22/201415.3615.9215.3315.7819,265,100
9/19/201414.4115.2914.4115.1521,166,400
9/18/201414.6814.8114.5714.6113,368,100
9/17/201414.9715.0814.5914.8718,703,800
9/16/201415.2715.4114.8615.0018,260,800
9/15/201414.6515.2714.6415.1319,294,700
9/12/201414.2214.7914.2114.6515,332,300
9/11/201414.7414.7514.1614.2016,707,200
9/10/201414.7514.9214.4614.4719,810,000
9/9/201414.3214.8114.3014.7418,686,300
9/8/201414.3614.5114.1514.2315,837,800
9/5/201414.5314.7514.3014.3019,550,700
9/4/201414.1814.5513.9114.4516,190,900
9/3/201413.8214.3513.8114.2914,252,200
9/2/201414.1014.2813.9214.0314,674,200
8/29/201414.4114.5914.1714.2511,744,700
8/28/201414.4714.6614.3914.5212,805,300
8/27/201414.1714.3714.1414.309,726,740
8/26/201414.5314.5614.1514.1816,023,500
8/25/201414.5314.7514.3414.6015,663,000
8/22/201414.8815.0314.6414.8017,511,900
8/21/201414.9315.3214.7314.8116,433,300
8/20/201414.9415.1114.8014.9013,927,200
8/19/201414.8514.8714.6214.7213,939,400
8/18/201415.1015.2614.8514.8717,705,000
8/15/201415.1316.0115.1215.5321,950,800
8/14/201415.5215.6315.4215.497,459,840
8/13/201415.7515.8515.4515.5611,631,500
8/12/201415.7516.1215.5415.9213,190,900
8/11/201415.7915.9015.2315.6014,178,700
8/8/201416.4916.6116.0016.0516,392,800
8/7/201416.1416.7215.9616.5319,609,600
8/6/201416.7816.8015.9916.3019,608,600
8/5/201416.5816.8316.0916.4924,885,500
8/4/201416.5617.1516.2816.3515,956,200
8/1/201416.5917.1616.3416.7826,507,000
7/31/201415.9816.5915.8416.5728,255,100
7/30/201415.3615.7115.3015.5018,957,000
7/29/201415.6715.8315.3715.6918,219,300
7/28/201415.4816.1515.4715.8218,486,400
7/25/201415.5315.7415.4315.6116,499,400
7/24/201414.9615.3114.7915.1715,463,300
7/23/201415.0415.2414.8815.0915,944,300
7/22/201415.2615.3714.9515.1618,487,500
7/21/201415.6515.8515.4515.5619,239,200
7/18/201416.0216.1215.2815.3729,373,700
7/17/201415.7016.2315.4116.1228,153,200
7/16/201415.0715.5815.0715.4121,871,200
7/15/201414.8915.5514.7415.3025,804,300
7/14/201414.5514.9714.5514.8512,920,500
7/11/201415.0515.3114.9715.0816,413,400
7/10/201415.4615.5114.7315.0228,778,700
7/9/201414.4914.7514.3414.5618,236,500
7/8/201414.2014.8514.1314.6025,843,800
7/7/201413.5614.1313.5614.1017,152,700
7/3/201413.5113.6313.4113.4511,470,200
7/2/201413.5313.7513.4013.6913,485,700
7/1/201413.8113.8313.2113.5025,909,000
6/30/201414.1814.3013.9513.9615,353,200
6/27/201414.5914.6014.0814.1417,675,600
6/26/201414.3314.7714.3214.4215,878,000
6/25/201414.9915.0014.3414.3522,433,700
6/24/201414.3814.7713.9614.7226,219,400
6/20/201414.3414.4514.1814.2012,227,000
6/19/201414.2414.6214.2114.3414,830,700
6/18/201414.7014.8614.3714.3920,033,200
6/17/201415.0515.1414.5114.6721,825,300
6/16/201415.2515.4015.0015.0017,696,100
6/13/201415.2015.5915.1015.2116,006,700
6/12/201415.1515.4915.1115.3022,267,600
6/11/201415.0615.3014.9515.0318,021,300
6/10/201414.8415.0914.7714.8317,008,800
6/9/201415.1515.2214.5214.7421,164,000
6/6/201415.4015.4515.0015.1118,046,900
6/5/201416.5116.7815.5515.6129,373,600
6/4/201417.0617.1916.5816.6318,273,700
6/3/201416.9917.2316.6716.8116,908,200
6/2/201416.3617.1016.3516.7118,725,700
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center