FAZ Historical Prices | Direxion Financial Bear 3X Shar Stock

Dow

0.80% Nasdaq

0.97%

Direxion Daily Financial Bear 3X Shares (FAZ)

-NYSEArca

31.81 1.28(3.87%) May 17, 4:00PM EDT|After Hours : 31.79 0.02 (0.06%) May 17, 7:55PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	32.59	32.67	31.79	31.81	6,557,400	31.81
May 16, 2013	32.75	33.29	32.24	33.09	6,862,200	33.09
May 15, 2013	33.49	33.60	32.34	32.52	7,973,000	32.52
May 14, 2013	34.91	34.91	33.33	33.37	6,214,000	33.37
May 13, 2013	35.53	35.64	34.77	34.99	4,132,000	34.99
May 10, 2013	35.55	35.80	35.27	35.27	5,791,000	35.27
May 9, 2013	34.96	35.88	34.94	35.66	5,941,900	35.66
May 8, 2013	35.85	36.03	34.95	35.00	5,431,400	35.00
May 7, 2013	36.00	36.58	35.56	35.73	5,192,000	35.73
May 6, 2013	37.10	37.19	36.37	36.42	4,308,100	36.42
May 3, 2013	37.44	37.59	36.94	37.40	5,591,500	37.40
May 2, 2013	39.02	39.25	38.40	38.45	6,033,800	38.45
May 1, 2013	38.72	39.65	38.55	39.51	7,784,300	39.51
Apr 30, 2013	38.81	39.18	38.32	38.34	5,770,700	38.34
Apr 29, 2013	38.88	39.30	38.68	38.84	5,593,100	38.84
Apr 26, 2013	39.08	39.74	38.87	39.34	8,540,300	39.34
Apr 25, 2013	39.11	39.36	38.34	38.95	8,844,000	38.95
Apr 24, 2013	40.04	40.16	39.36	39.51	6,067,400	39.51
Apr 23, 2013	41.51	41.57	40.19	40.30	8,735,600	40.30
Apr 22, 2013	42.06	43.35	41.95	42.20	9,910,300	42.20
Apr 19, 2013	43.47	43.86	42.28	42.41	8,978,100	42.41
Apr 18, 2013	42.98	44.55	42.89	44.03	13,294,600	44.03
Apr 17, 2013	41.91	43.80	41.82	42.99	15,992,300	42.99
Apr 16, 2013	41.41	42.29	40.73	40.82	13,024,200	40.82
Apr 15, 2013	40.46	42.79	39.99	42.75	15,453,100	42.75
Apr 12, 2013	40.40	40.67	39.88	40.06	7,835,700	40.06
Apr 11, 2013	40.10	40.20	39.15	39.63	9,772,400	39.63
Apr 10, 2013	41.02	41.11	39.94	40.05	5,980,700	40.05
Apr 9, 2013	41.69	42.02	40.93	41.46	7,419,800	41.46
Apr 8, 2013	42.97	43.62	41.82	41.89	7,152,400	41.89
Apr 5, 2013	44.30	44.62	42.89	43.08	10,266,900	43.08
Apr 4, 2013	43.60	43.66	42.61	42.64	13,214,100	42.64
Apr 3, 2013	41.91	44.19	41.73	43.86	10,798,800	43.86
Apr 2, 2013	41.97	42.21	41.65	41.88	8,384,700	41.88
Apr 2, 2013	1: 4 Stock Split
Apr 1, 2013	10.49	10.70	10.36	10.61	411,900	42.44
Mar 28, 2013	10.60	10.63	10.45	10.49	1,383,400	41.96
Mar 27, 2013	10.66	10.75	10.53	10.56	1,995,600	42.24
Mar 26, 2013	10.58	10.67	10.46	10.49	2,040,200	41.96
Mar 25, 2013	10.52	10.85	10.44	10.68	3,059,700	42.72
Mar 22, 2013	10.70	10.80	10.60	10.65	2,083,100	42.60
Mar 21, 2013	10.67	10.85	10.55	10.81	2,314,400	43.24
Mar 20, 2013	10.56	10.61	10.45	10.53	1,559,200	42.12
Mar 19, 2013	10.46	10.90	10.43	10.73	3,268,200	42.92
Mar 18, 2013	10.70	10.73	10.46	10.59	2,779,500	42.36
Mar 15, 2013	10.39	10.52	10.29	10.32	2,245,600	41.28
Mar 14, 2013	10.50	10.54	10.36	10.39	1,895,200	41.56
Mar 13, 2013	10.68	10.76	10.56	10.60	1,836,700	42.40
Mar 12, 2013	10.59	10.77	10.54	10.68	2,152,200	42.72
Mar 11, 2013	10.76	10.80	10.51	10.53	1,935,800	42.12
Mar 8, 2013	10.68	10.94	10.63	10.75	2,828,200	43.00
Mar 7, 2013	10.97	10.98	10.81	10.83	1,961,200	43.32
Mar 6, 2013	11.00	11.14	10.91	11.01	2,122,300	44.04
Mar 5, 2013	11.30	11.35	11.03	11.20	2,672,200	44.80
Mar 4, 2013	11.88	11.89	11.48	11.48	2,172,300	45.92
Mar 1, 2013	12.09	12.28	11.70	11.78	4,396,800	47.12
Feb 28, 2013	11.81	11.91	11.60	11.89	2,107,000	47.56
Feb 27, 2013	12.38	12.41	11.73	11.80	2,955,600	47.20
Feb 26, 2013	12.37	12.68	12.24	12.33	4,679,200	49.32
Feb 25, 2013	11.49	12.54	11.47	12.53	3,859,300	50.12
Feb 22, 2013	11.86	11.93	11.70	11.71	1,857,900	46.84
Feb 21, 2013	11.91	12.22	11.91	12.10	3,174,200	48.40
Feb 20, 2013	11.42	11.86	11.37	11.84	2,241,900	47.36
Feb 19, 2013	11.58	11.60	11.38	11.38	1,297,100	45.52
Feb 15, 2013	11.55	11.80	11.53	11.66	1,722,100	46.64
Feb 14, 2013	11.82	11.83	11.56	11.60	1,318,600	46.40
Feb 13, 2013	11.57	11.81	11.53	11.68	1,930,200	46.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FAZ

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Financial Bear 3X Shares (FAZ)