DIREXION DAILY SMALL CAP BEAR $30.55

down -0.06


21/5/2013 04:21 PM  |  NYSEARCA : TZA  |  Industries :
Type:

TZA historical data

Date Open High Low Close Volume
5/20/2013 31.06 31.06 30.25 30.61 142308
5/17/2013 31.41 31.54 30.76 30.79 138338
5/16/2013 31.79 32.08 31.27 31.85 141912
5/15/2013 32.05 32.12 31.17 31.61 113956
5/14/2013 32.93 32.94 31.78 31.81 134402
5/13/2013 33.14 33.45 32.75 33.08 122327
5/10/2013 33.73 33.86 32.95 33.03 177024
5/9/2013 33.67 34.19 33.41 33.89 164426
5/8/2013 34.02 34.28 33.46 33.49 168574
5/7/2013 34.48 34.90 33.78 33.79 170326
5/6/2013 35.24 35.33 34.51 34.62 120319
5/3/2013 35.64 35.81 34.51 35.34 189657
5/2/2013 38.27 38.51 36.87 37.07 128981
5/1/2013 36.70 39.03 36.57 38.93 186509
4/30/2013 36.97 37.44 36.31 36.35 101331
4/29/2013 37.30 37.59 36.74 36.99 87502
4/26/2013 37.59 38.28 37.26 37.80 112793
4/25/2013 37.68 37.85 36.62 37.21 134558
4/24/2013 38.63 39.03 37.90 37.99 138860
4/23/2013 39.54 40.41 38.55 38.60 159638
4/22/2013 40.74 42.76 40.22 40.52 106781
4/19/2013 41.78 42.83 40.78 40.91 128852
4/18/2013 41.53 42.95 41.23 42.29 135195
4/17/2013 40.54 42.73 40.42 41.68 165816
4/16/2013 40.76 41.22 39.43 39.64 116996
4/15/2013 38.24 42.15 38.12 41.68 168436
4/12/2013 37.45 38.38 37.19 37.60 102174
4/11/2013 37.29 37.43 36.44 37.06 85864
4/10/2013 39.03 39.10 37.02 37.23 112883
4/9/2013 38.86 39.62 38.63 39.38 94878
4/8/2013 39.72 40.57 39.03 39.06 70724
4/5/2013 41.61 41.78 40.03 40.03 128985
4/4/2013 40.70 41.10 39.80 39.83 115109
4/3/2013 38.63 41.13 38.57 40.88 149439
4/2/2013 37.58 39.15 37.41 38.90 113449
4/1/2013 37.04 38.88 36.84 38.28 165827
3/28/2013 37.04 37.24 36.64 36.96 103551
3/27/2013 37.80 38.24 36.92 36.96 134066
3/26/2013 37.00 37.68 36.80 37.00 83887
3/25/2013 37.20 38.24 36.56 37.44 162820
3/22/2013 37.40 37.80 37.28 37.56 81859
3/21/2013 37.72 38.28 37.16 37.84 123617
3/20/2013 37.32 37.48 36.88 36.96 124637
3/19/2013 37.28 38.96 36.96 37.96 232163
3/18/2013 38.08 38.20 37.08 37.48 147811
3/15/2013 37.04 37.36 36.68 37.04 101556
3/14/2013 37.80 37.88 36.88 36.88 109118
3/13/2013 38.44 38.80 37.80 38.00 125928
3/12/2013 38.48 38.88 38.16 38.48 100044
3/11/2013 38.56 38.68 38.16 38.28 70645
3/8/2013 38.40 39.20 38.16 38.16 164398
3/7/2013 39.88 40.00 39.20 39.24 122188
3/6/2013 39.80 40.28 39.64 39.88 136319
3/5/2013 41.00 41.00 40.00 40.24 196943
3/4/2013 42.28 42.92 41.60 41.60 157350
3/1/2013 43.40 44.36 41.76 42.04 260248
2/28/2013 42.84 43.04 41.76 42.68 149449
2/27/2013 44.24 44.28 42.04 42.80 227807
2/26/2013 44.16 45.08 43.60 44.16 252427
2/25/2013 41.36 44.80 41.28 44.80 214257
2/22/2013 42.88 43.00 42.00 42.04 151249
2/21/2013 42.40 44.36 42.36 43.56 301545
2/20/2013 40.04 42.48 40.00 42.40 181637
2/19/2013 41.04 41.04 40.12 40.20 117560
2/15/2013 41.32 41.60 40.84 41.32 116432
2/14/2013 42.00 42.04 41.04 41.28 122651
2/13/2013 41.96 42.28 41.52 41.64 116725
2/12/2013 42.60 42.76 41.96 42.16 111133
2/11/2013 42.68 43.32 42.64 42.72 92176
2/8/2013 43.36 43.40 42.48 42.60 139441
2/7/2013 43.20 44.36 42.96 43.48 156751
2/6/2013 44.24 44.36 43.00 43.04 152503
2/5/2013 44.20 44.40 43.20 43.64 147112
2/4/2013 44.08 45.04 43.56 44.84 180951
2/1/2013 43.96 44.08 42.84 43.28 211685
1/31/2013 45.56 45.76 44.36 44.60 153908
1/30/2013 44.00 45.80 43.92 45.40 184144
1/29/2013 44.00 44.48 43.68 43.84 110003
1/28/2013 43.88 44.84 43.60 43.88 120100
1/25/2013 44.28 45.00 44.08 44.20 119883
1/24/2013 45.24 45.56 44.16 45.04 203635
1/23/2013 45.08 45.56 45.04 45.48 83170
1/22/2013 46.08 46.44 45.08 45.20 111931
1/18/2013 46.56 46.88 46.08 46.12 92574
1/17/2013 47.28 47.40 46.28 46.56 165550
1/16/2013 47.84 48.24 47.52 47.88 95053
1/15/2013 49.08 49.12 47.32 47.48 160802
1/14/2013 48.48 48.68 47.92 48.20 85157
1/11/2013 48.12 48.76 47.88 48.16 108938
1/10/2013 47.80 48.88 47.68 48.00 124818
1/9/2013 48.80 48.88 48.24 48.36 107102
1/8/2013 49.08 49.80 48.80 49.08 114206
1/7/2013 49.20 49.44 48.72 49.00 111591
1/4/2013 48.88 49.44 48.12 48.52 163485
1/3/2013 49.16 49.96 48.44 49.40 206245
1/2/2013 50.12 50.68 49.20 49.28 329985
12/31/2012 57.44 58.04 53.76 54.00 234473
12/28/2012 57.40 57.72 56.00 57.56 146534
12/27/2012 56.24 58.64 55.88 56.48 196061
12/26/2012 54.88 56.48 54.80 56.48 107961
Marketplace
Trading Center