FAZ Historical Prices | Direxion Financial Bear 3X Shar Stock

STI

0.30%

Direxion Daily Financial Bear 3X Shares (FAZ)

-NYSEArca

30.82 0.65(2.07%) 00:51 SGT - 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*
21 May 2013	31.50	31.72	31.12	31.47	4,030,400	31.47
20 May 2013	31.93	32.00	31.30	31.66	5,996,100	31.66
17 May 2013	32.59	32.67	31.79	31.81	6,557,400	31.81
16 May 2013	32.75	33.29	32.24	33.09	6,862,200	33.09
15 May 2013	33.49	33.60	32.34	32.52	7,973,000	32.52
14 May 2013	34.91	34.91	33.33	33.37	6,214,000	33.37
13 May 2013	35.53	35.64	34.77	34.99	4,132,000	34.99
10 May 2013	35.55	35.80	35.27	35.27	5,791,000	35.27
9 May 2013	34.96	35.88	34.94	35.66	5,941,900	35.66
8 May 2013	35.85	36.03	34.95	35.00	5,431,400	35.00
7 May 2013	36.00	36.58	35.56	35.73	5,192,000	35.73
6 May 2013	37.10	37.19	36.37	36.42	4,308,100	36.42
3 May 2013	37.44	37.59	36.94	37.40	5,591,500	37.40
2 May 2013	39.02	39.25	38.40	38.45	6,033,800	38.45
1 May 2013	38.72	39.65	38.55	39.51	7,784,300	39.51
30 Apr 2013	38.81	39.18	38.32	38.34	5,770,700	38.34
29 Apr 2013	38.88	39.30	38.68	38.84	5,593,100	38.84
26 Apr 2013	39.08	39.74	38.87	39.34	8,540,300	39.34
25 Apr 2013	39.11	39.36	38.34	38.95	8,844,000	38.95
24 Apr 2013	40.04	40.16	39.36	39.51	6,067,400	39.51
23 Apr 2013	41.51	41.57	40.19	40.30	8,735,600	40.30
22 Apr 2013	42.06	43.35	41.95	42.20	9,910,300	42.20
19 Apr 2013	43.47	43.86	42.28	42.41	8,978,100	42.41
18 Apr 2013	42.98	44.55	42.89	44.03	13,294,600	44.03
17 Apr 2013	41.91	43.80	41.82	42.99	15,992,300	42.99
16 Apr 2013	41.41	42.29	40.73	40.82	13,024,200	40.82
15 Apr 2013	40.46	42.79	39.99	42.75	15,453,100	42.75
12 Apr 2013	40.40	40.67	39.88	40.06	7,835,700	40.06
11 Apr 2013	40.10	40.20	39.15	39.63	9,772,400	39.63
10 Apr 2013	41.02	41.11	39.94	40.05	5,980,700	40.05
9 Apr 2013	41.69	42.02	40.93	41.46	7,419,800	41.46
8 Apr 2013	42.97	43.62	41.82	41.89	7,152,400	41.89
5 Apr 2013	44.30	44.62	42.89	43.08	10,266,900	43.08
4 Apr 2013	43.60	43.66	42.61	42.64	13,214,100	42.64
3 Apr 2013	41.91	44.19	41.73	43.86	10,798,800	43.86
2 Apr 2013	41.97	42.21	41.65	41.88	8,384,700	41.88
Apr 2, 2013	1: 4 Stock Split
1 Apr 2013	10.49	10.70	10.36	10.61	411,900	42.44
28 Mar 2013	10.60	10.63	10.45	10.49	1,383,400	41.96
27 Mar 2013	10.66	10.75	10.53	10.56	1,995,600	42.24
26 Mar 2013	10.58	10.67	10.46	10.49	2,040,200	41.96
25 Mar 2013	10.52	10.85	10.44	10.68	3,059,700	42.72
22 Mar 2013	10.70	10.80	10.60	10.65	2,083,100	42.60
21 Mar 2013	10.67	10.85	10.55	10.81	2,314,400	43.24
20 Mar 2013	10.56	10.61	10.45	10.53	1,559,200	42.12
19 Mar 2013	10.46	10.90	10.43	10.73	3,268,200	42.92
18 Mar 2013	10.70	10.73	10.46	10.59	2,779,500	42.36
15 Mar 2013	10.39	10.52	10.29	10.32	2,245,600	41.28
14 Mar 2013	10.50	10.54	10.36	10.39	1,895,200	41.56
13 Mar 2013	10.68	10.76	10.56	10.60	1,836,700	42.40
12 Mar 2013	10.59	10.77	10.54	10.68	2,152,200	42.72
11 Mar 2013	10.76	10.80	10.51	10.53	1,935,800	42.12
8 Mar 2013	10.68	10.94	10.63	10.75	2,828,200	43.00
7 Mar 2013	10.97	10.98	10.81	10.83	1,961,200	43.32
6 Mar 2013	11.00	11.14	10.91	11.01	2,122,300	44.04
5 Mar 2013	11.30	11.35	11.03	11.20	2,672,200	44.80
4 Mar 2013	11.88	11.89	11.48	11.48	2,172,300	45.92
1 Mar 2013	12.09	12.28	11.70	11.78	4,396,800	47.12
28 Feb 2013	11.81	11.91	11.60	11.89	2,107,000	47.56
27 Feb 2013	12.38	12.41	11.73	11.80	2,955,600	47.20
26 Feb 2013	12.37	12.68	12.24	12.33	4,679,200	49.32
25 Feb 2013	11.49	12.54	11.47	12.53	3,859,300	50.12
22 Feb 2013	11.86	11.93	11.70	11.71	1,857,900	46.84
21 Feb 2013	11.91	12.22	11.91	12.10	3,174,200	48.40
20 Feb 2013	11.42	11.86	11.37	11.84	2,241,900	47.36
19 Feb 2013	11.58	11.60	11.38	11.38	1,297,100	45.52
15 Feb 2013	11.55	11.80	11.53	11.66	1,722,100	46.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On FAZ

Quotes

Charts

News & Info

ETF

Direxion Daily Financial Bear 3X Shares (FAZ)