Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smallcap Bear -3X Direxion
(NY:
TZA
)
18.57
+0.39 (+2.15%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
748.51
755.22
720.94
726.90
265,401
-13.78(-1.86%)
Jan 30, 2017
727.65
757.45
727.27
740.69
313,574
+28.69(+4.03%)
Jan 27, 2017
703.06
720.54
699.33
712.00
186,064
+8.20(+1.16%)
Jan 26, 2017
695.61
708.65
693.00
703.80
210,272
+7.82(+1.12%)
Jan 25, 2017
700.45
701.19
691.68
695.98
292,396
-22.36(-3.11%)
Jan 24, 2017
743.29
745.90
711.25
718.33
254,316
-33.53(-4.46%)
Jan 23, 2017
749.26
764.16
738.45
751.87
218,136
+8.94(+1.20%)
Jan 20, 2017
745.53
752.24
734.73
742.92
221,795
-11.55(-1.53%)
Jan 19, 2017
731.37
763.04
726.16
754.47
230,061
+18.26(+2.48%)
Jan 18, 2017
737.71
750.75
734.43
736.22
170,584
-7.45(-1.00%)
Jan 17, 2017
725.04
747.48
723.55
743.67
251,755
+29.43(+4.12%)
Jan 13, 2017
714.23
714.23
714.23
0
-16.77(-2.29%)
Jan 12, 2017
716.84
756.71
716.03
731.00
301,591
+16.77(+2.35%)
Jan 11, 2017
716.10
728.39
706.82
714.23
266,024
-2.61(-0.36%)
Jan 10, 2017
735.10
739.57
713.12
716.84
223,885
-21.98(-2.98%)
Jan 09, 2017
726.53
743.67
723.92
738.82
215,723
+13.78(+1.90%)
Jan 06, 2017
713.49
725.04
709.02
725.04
209,066
+7.45(+1.04%)
Jan 05, 2017
697.84
727.27
693.37
717.59
274,529
+25.34(+3.66%)
Jan 04, 2017
720.94
721.31
690.76
692.25
301,924
-36.88(-5.06%)
Jan 03, 2017
713.49
746.28
707.90
729.14
234,549
-10.43(-1.41%)
Dec 30, 2016
739.57
739.57
739.57
0
+7.08(+0.97%)
Dec 29, 2016
733.24
743.62
717.59
732.49
213,493
-2.24(-0.30%)
Dec 28, 2016
709.39
741.06
707.53
734.73
174,938
+22.36(+3.14%)
Dec 27, 2016
719.45
719.45
702.31
712.37
117,071
-9.32(-1.29%)
Dec 23, 2016
721.69
721.69
721.69
0
-12.29(-1.68%)
Dec 22, 2016
714.98
741.25
711.63
733.98
198,695
+18.63(+2.60%)
Dec 21, 2016
703.80
715.35
698.96
715.35
188,710
+12.67(+1.80%)
Dec 20, 2016
714.23
717.59
698.59
702.68
213,508
-17.14(-2.38%)
Dec 19, 2016
732.12
734.35
714.23
719.82
238,055
-14.90(-2.03%)
Dec 16, 2016
727.65
738.82
709.02
734.73
271,183
+4.84(+0.66%)
Dec 15, 2016
744.04
750.61
714.61
729.88
294,995
-17.88(-2.39%)
Dec 14, 2016
727.65
752.61
713.15
747.77
451,988
+26.82(+3.72%)
Dec 13, 2016
710.51
731.00
702.31
720.94
278,369
+0.00(+0.00%)
Dec 12, 2016
704.92
726.53
695.61
720.94
284,183
+21.24(+3.04%)
Dec 09, 2016
697.47
707.90
691.51
699.70
242,397
-3.73(-0.53%)
Dec 08, 2016
732.86
740.32
700.82
703.43
370,424
-35.02(-4.74%)
Dec 07, 2016
760.81
767.70
733.61
738.45
247,458
-21.61(-2.84%)
Dec 06, 2016
780.18
792.85
755.57
760.06
229,597
-24.59(-3.13%)
Dec 05, 2016
808.50
809.62
782.42
784.65
231,754
-44.71(-5.39%)
Dec 02, 2016
828.24
836.07
817.81
829.36
177,457
+0.75(+0.09%)
Dec 01, 2016
804.40
839.79
799.15
828.62
253,246
+12.29(+1.51%)
Nov 30, 2016
791.36
818.18
788.75
816.32
220,452
+12.67(+1.58%)
Nov 29, 2016
799.55
807.38
788.97
803.65
195,869
+1.49(+0.19%)
Nov 28, 2016
775.71
806.26
774.22
802.16
223,549
+29.06(+3.76%)
Nov 25, 2016
778.69
782.04
773.10
773.10
80,499
-7.82(-1.00%)
Nov 23, 2016
780.93
780.93
780.93
0
-14.16(-1.78%)
Nov 22, 2016
808.87
817.07
793.97
795.08
246,871
-23.10(-2.82%)
Nov 21, 2016
824.52
837.18
810.98
818.18
215,143
-12.30(-1.48%)
Nov 18, 2016
835.70
842.59
827.87
830.48
181,163
-11.92(-1.42%)
Nov 17, 2016
850.60
854.14
832.71
842.40
316,254
-15.28(-1.78%)
Nov 16, 2016
864.01
869.23
849.48
857.68
241,713
-1.12(-0.13%)
Nov 15, 2016
872.21
883.75
851.34
858.79
270,858
-7.08(-0.82%)
Nov 14, 2016
870.72
882.97
843.15
865.87
457,598
-37.63(-4.16%)
Nov 11, 2016
960.51
971.09
896.80
903.50
392,275
-68.93(-7.09%)
Nov 10, 2016
978.02
1019
950.45
972.43
486,398
-48.81(-4.78%)
Nov 09, 2016
1153
1153
1013
1021
424,496
-103.95(-9.24%)
Nov 08, 2016
1142
1158
1108
1125
160,695
-8.94(-0.79%)
Nov 07, 2016
1151
1161
1126
1134
197,496
-89.42(-7.31%)
Nov 04, 2016
1239
1245
1186
1224
229,618
-24.59(-1.97%)
Nov 03, 2016
1218
1251
1208
1248
198,698
+20.49(+1.67%)
Nov 02, 2016
1191
1235
1186
1228
239,868
+43.22(+3.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.