FAZ Historical Prices | Direxion Financial Bear 3X Shar Stock

Dow

0.10% Nasdaq

0.11%

Direxion Daily Financial Bear 3X Shares (FAZ)

-NYSEArca

32.65 0.29(0.89%) 11:32AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 13, 2009	50.67	51.35	44.88	46.20	177,000	2,310.00
Jan 12, 2009	42.29	49.70	42.11	48.20	111,100	2,410.00
Jan 9, 2009	37.59	42.26	37.46	41.65	79,600	2,082.50
Jan 8, 2009	39.15	40.04	37.40	38.45	103,600	1,922.50
Jan 7, 2009	35.69	38.57	35.26	38.18	97,900	1,909.00
Jan 6, 2009	34.61	35.20	32.57	33.87	113,400	1,693.50
Jan 5, 2009	35.07	36.59	33.80	35.98	111,100	1,799.00
Jan 2, 2009	35.11	37.75	33.40	34.30	71,100	1,715.00
Dec 31, 2008	38.94	39.42	34.67	35.70	58,200	1,785.00
Dec 30, 2008	43.30	43.50	38.50	38.94	49,400	1,947.00
Dec 29, 2008	41.99	45.60	41.85	43.59	37,600	2,179.50
Dec 26, 2008	41.20	43.83	40.67	42.33	23,200	2,116.50
Dec 24, 2008	44.63	45.49	42.50	42.63	21,900	2,131.50
Dec 23, 2008	41.26	44.68	40.94	44.29	73,500	2,214.50
Dec 22, 2008	38.50	44.00	38.47	42.07	81,500	2,103.50
Dec 19, 2008	38.71	40.84	36.37	38.38	87,100	1,919.00
Dec 18, 2008	35.32	40.37	34.55	39.16	76,300	1,958.00
Dec 17, 2008	37.85	38.40	33.58	36.02	84,800	1,801.00
Dec 16, 2008	48.40	48.71	35.89	36.90	98,600	1,845.00
Dec 15, 2008	46.31	53.15	45.76	50.60	76,400	2,530.00
Dec 12, 2008	55.95	56.49	45.30	45.65	125,600	2,282.50
Dec 11, 2008	42.35	50.25	41.85	48.81	76,500	2,440.50
Dec 10, 2008	38.60	43.85	38.41	40.19	79,000	2,009.50
Dec 9, 2008	38.13	40.67	35.44	39.80	117,100	1,990.00
Dec 8, 2008	38.10	40.48	35.19	36.64	78,900	1,832.00
Dec 5, 2008	60.27	60.50	43.50	44.25	74,300	2,212.50
Dec 4, 2008	58.00	59.90	48.48	56.19	71,000	2,809.50
Dec 3, 2008	72.50	72.99	53.91	55.00	75,800	2,750.00
Dec 2, 2008	76.00	83.74	62.40	64.15	59,600	3,207.50
Dec 1, 2008	62.48	81.99	62.06	80.00	33,900	4,000.00
Nov 28, 2008	62.24	62.50	55.50	56.65	13,200	2,832.50
Nov 26, 2008	77.98	89.00	60.50	61.39	26,200	3,069.50
Nov 25, 2008	74.00	80.83	66.05	70.75	32,300	3,537.50
Nov 24, 2008	126.28	138.74	72.32	83.00	24,000	4,150.00
Nov 21, 2008	143.40	201.86	143.00	145.25	15,800	7,262.50
Nov 20, 2008	139.99	173.01	126.67	165.48	21,600	8,274.00
Nov 19, 2008	103.49	131.66	100.70	129.30	17,600	6,465.00
* 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)