Direxion Daily Small Cap Bear 3X Shares $17.09

down -0.56


16/4/2014 06:40 PM  |  NYSEARCA : TZA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZA historical data

Date Open High Low Close Volume
4/16/201417.2917.6217.0417.0926,152,400
4/15/201417.7118.8517.3817.6539,619,500
4/14/201417.4518.3817.2517.8625,505,800
4/11/201417.7418.2617.1817.9934,669,900
4/10/201415.9917.5315.9917.3028,598,700
4/9/201416.4816.7015.9415.9520,420,800
4/8/201417.0117.2916.3916.6525,191,300
4/7/201416.5417.3316.4017.0433,943,400
4/4/201414.9616.4814.8916.2934,226,500
4/3/201414.8015.4414.7915.2415,472,100
4/2/201414.8615.0714.7814.8216,017,900
4/1/201415.5015.5114.9415.0118,215,700
3/31/201416.1816.3715.4915.5924,292,300
3/28/201416.4316.6515.7816.4921,230,800
3/27/201416.3416.7716.0516.5024,331,100
3/26/201415.1716.3515.1616.3423,454,600
3/25/201415.1715.7814.9215.4722,442,700
3/24/201414.8015.8514.7115.4422,856,400
3/21/201414.5514.9614.3514.9420,930,100
3/20/201414.9215.1314.6214.7413,038,300
3/19/201414.5815.1314.5414.7913,823,300
3/18/201415.1415.1814.5214.5717,887,000
3/17/201415.1315.2714.8015.1916,368,000
3/14/201415.7815.7815.2715.4119,102,300
3/13/201414.9215.8514.8715.6019,317,700
3/12/201415.5015.6715.0715.0716,589,900
3/11/201414.7315.4314.5915.2518,445,900
3/10/201414.7515.0714.6714.7614,189,900
3/7/201414.3514.8714.3514.6613,816,800
3/6/201414.4614.7314.4214.609,444,240
3/5/201414.5714.7014.5314.5711,238,200
3/4/201415.2715.2714.3114.5729,506,200
3/3/201415.9316.3115.6515.8120,956,100
2/28/201415.3815.8315.0815.5317,165,400
2/27/201415.7715.8615.3515.3511,774,800
2/26/201415.9016.0015.3315.6316,464,500
2/25/201415.9216.1115.6815.9412,260,700
2/24/201416.2716.2915.6615.9214,209,800
2/21/201416.3716.4716.1616.359,916,880
2/20/201416.9917.1216.4016.5211,896,800
2/19/201416.7117.0916.3817.0615,515,700
2/18/201416.9417.0516.4716.5511,441,100
2/14/201417.2817.4917.0217.0910,089,700
2/13/201418.3718.3817.1017.1815,115,100
2/12/201417.9618.0917.6017.8411,234,300
2/11/201418.5118.6517.9118.0612,801,600
2/10/201418.6919.1018.5418.569,343,010
2/7/201419.1319.3918.6718.7219,649,400
2/6/201419.7219.7219.1319.4014,423,700
2/5/201419.7520.5819.5819.8519,826,600
2/4/201419.5620.0119.1519.4214,967,800
2/3/201418.3020.1218.1519.8221,624,100
1/31/201418.6118.6417.7818.1715,589,600
1/30/201418.1218.2717.4717.8214,150,500
1/29/201418.3518.7618.0318.5917,723,500
1/28/201418.3518.4117.8517.8611,368,900
1/27/201417.5118.7317.4718.4320,514,800
1/24/201416.7117.7316.6917.6116,228,500
1/23/201416.2816.7116.2516.3811,385,200
1/22/201416.3016.3816.0216.079,961,630
1/21/201416.2916.6916.2316.3110,122,000
1/17/201416.4616.7316.4216.637,646,100
1/16/201416.5816.6816.4516.468,090,560
1/15/201416.7816.8016.5016.5211,945,700
1/14/201417.3217.4616.8516.9012,950,200
1/13/201416.9917.8516.8917.5312,609,600
1/10/201417.1417.3716.8716.8715,093,900
1/9/201417.0017.4816.9317.1510,874,600
1/8/201417.2117.5217.0817.1610,216,900
1/7/201417.4717.5217.0417.2312,565,300
1/6/201417.0317.7017.0117.6711,892,800
1/3/201417.3517.5417.1817.279,151,270
1/2/201417.1017.7317.0917.5313,526,800
12/31/201316.9917.0716.8416.977,939,130
12/30/201317.1117.2317.0017.145,949,960
12/27/201316.9317.2716.8417.097,360,380
12/26/201316.8717.1216.7317.056,498,680
12/24/201317.2117.2316.9717.064,405,420
12/23/201317.5517.6617.2617.297,360,020
12/20/201318.7918.8017.7517.9611,264,600
12/19/201318.5118.9018.4518.829,228,930
12/18/201319.1319.7518.4318.4615,640,700
12/17/201319.1819.6019.1319.2110,021,000
12/16/201319.6219.6919.1219.1610,028,100
12/13/201319.9220.2819.6719.8510,148,500
12/12/201320.1320.3219.8320.0510,650,800
12/11/201319.1820.3219.1820.1413,871,000
12/10/201318.8719.3418.6719.269,015,830
12/9/201318.6719.0118.5318.745,458,740
12/6/201318.6418.8818.4118.7112,860,800
12/5/201319.2519.4118.9719.1710,170,400
12/4/201319.3419.7918.7619.2414,665,300
12/3/201318.9119.3418.6719.0513,762,800
12/2/201318.1718.9418.1418.7511,638,500
11/29/201318.0518.2717.9518.264,649,660
11/27/201318.6018.7018.2518.276,893,530
11/26/201319.0519.0918.5118.619,963,350
11/25/201318.9719.2218.8819.038,280,130
11/22/201319.3919.5119.0519.1010,306,600
11/21/201320.2420.3219.3819.3915,801,800
Trading Center