$26.63 -0.57 (%) Direx Dly SmCp Shs -

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TZA historical data

Date Open High Low Close Volume
9/28/201627.1027.6626.5626.636,856,460
9/27/201627.6227.8427.1227.206,209,700
9/26/201627.2027.6426.9627.566,747,230
9/23/201626.3126.7626.1126.745,624,100
9/22/201626.9026.9226.1726.228,333,240
9/21/201628.3428.6827.3927.449,208,740
9/20/201627.9528.6327.9028.614,664,280
9/19/201628.5228.7727.6728.297,089,140
9/16/201629.1329.4028.7828.876,500,970
9/15/201629.7829.8828.6328.718,193,820
9/14/201629.6930.0429.1729.849,124,280
9/13/201628.8230.3028.7329.8012,972,400
9/12/201629.8229.9428.2028.2511,724,700
9/9/201627.5629.4527.5429.4414,581,600
9/8/201626.8527.1726.7726.915,926,560
9/7/201627.3427.3926.7626.797,461,560
9/6/201627.0927.7127.0627.264,941,260
9/2/201627.7127.9727.3627.368,282,030
9/1/201628.1729.0627.9728.189,166,160
8/31/201627.8928.7027.8128.248,892,090
8/30/201627.8428.1627.6227.776,475,690
8/29/201628.2528.2527.6227.955,474,330
8/26/201628.1528.8927.4728.3711,477,200
8/25/201628.6828.6927.9628.238,667,120
8/24/201627.8228.5827.6028.388,475,300
8/23/201628.0428.0427.4827.716,107,230
8/22/201628.7128.9328.2428.355,605,360
8/19/201628.6428.9728.4328.525,410,060
8/18/201629.1329.1628.4928.505,615,500
8/17/201628.9029.6628.8329.156,702,000
8/16/201628.4428.9928.4228.905,265,440
8/15/201628.9128.9128.0328.215,334,200
8/12/201629.3329.4928.9029.115,035,020
8/11/201629.2329.5528.9529.184,287,850
8/10/201629.0029.8528.8329.596,190,080
8/9/201629.1029.1528.8129.003,246,550
8/8/201629.0029.2328.6529.103,493,600
8/5/201629.7630.0428.8429.057,033,440
8/4/201630.4330.5829.8930.366,995,380
8/3/201631.2931.5230.4230.465,533,360
8/2/201630.0231.4929.9431.219,115,990
8/1/201629.9530.5029.5929.977,728,330
7/29/201630.3030.8029.5430.038,620,500
7/28/201630.2130.4529.9330.254,198,280
7/27/201630.1030.5929.7629.996,324,330
7/26/201630.7130.9230.1430.275,920,580
7/25/201630.7731.0530.5230.754,821,520
7/22/201631.1931.3830.3830.585,157,650
7/21/201630.9031.4630.4531.235,493,350
7/20/201631.2231.7230.5630.805,421,860
7/19/201631.1131.7330.9331.516,664,200
7/18/201631.3131.4430.6631.044,232,790
7/15/201631.0231.4930.9031.174,684,610
7/14/201630.7431.4630.6431.445,257,570
7/13/201630.6731.7530.6431.507,270,900
7/12/201631.7831.9030.6031.157,665,920
7/11/201632.9733.0332.2232.475,787,720
7/8/201635.1035.1933.3833.639,265,780
7/7/201636.0536.8535.3636.165,934,180
7/6/201637.7337.9736.2936.377,333,260
7/5/201635.9637.7735.7737.197,408,020
7/1/201635.9836.1935.1335.616,143,810
6/30/201637.9638.4836.0136.019,683,100
6/29/201639.4639.6638.0238.147,391,810
6/28/201641.7641.8840.3640.847,087,890
6/27/201640.4943.4540.4142.9212,978,800
6/24/201639.5039.8437.5739.0911,870,900
6/23/201636.1136.1835.0535.096,167,660
6/22/201636.6537.3836.0737.256,347,660
6/21/201636.5437.5336.5436.833,581,550
6/20/201636.1536.6035.5136.605,288,950
6/17/201637.5038.2237.0137.804,999,290
6/16/201638.2339.0037.3637.366,942,050
6/15/201637.0937.4736.4037.354,476,680
6/14/201637.5238.2436.8537.465,270,070
6/13/201636.3937.3435.8937.145,103,050
6/10/201635.5636.3235.2835.995,548,800
6/9/201634.4034.9134.3734.573,978,880
6/8/201634.6234.6533.7733.913,846,480
6/7/201634.9535.2634.3534.713,762,770
6/6/201636.0736.1434.7034.994,045,260
6/3/201635.8337.0735.7836.185,702,960
6/2/201636.7036.7835.5735.573,219,530
6/1/201637.6437.7236.2536.383,561,910
5/31/201637.3237.6536.6437.174,299,530
5/27/201638.6938.6937.5537.553,203,290
5/26/201638.3938.9638.1838.762,902,700
5/25/201638.8939.1338.2938.633,707,570
5/24/201641.2241.2238.9939.265,810,820
5/23/201641.8042.0741.0641.883,105,440
5/20/201643.6843.6841.7541.755,441,170
5/19/201643.8945.0643.0043.965,546,140
5/18/201644.1444.2041.9542.946,403,450
5/17/201641.8644.1241.2143.586,093,950
5/16/201642.9942.9941.0641.624,124,540
5/13/201642.7743.5741.7743.294,573,000
5/12/201641.4543.4041.1642.454,664,670
5/11/201640.5441.8440.3841.803,776,150
5/10/201641.0441.7140.2540.333,711,290
5/9/201641.9242.2140.8141.523,571,080
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center