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
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2019
270.50
272.36
264.41
267.30
256,449
-1.22(-0.45%)
Dec 30, 2019
266.24
272.86
265.02
268.52
252,113
+1.90(+0.71%)
Dec 27, 2019
260.76
268.58
260.68
266.62
213,249
+3.96(+1.51%)
Dec 26, 2019
261.75
264.11
261.21
262.66
134,358
+0.08(+0.03%)
Dec 24, 2019
263.65
265.70
262.51
262.58
115,982
-1.83(-0.69%)
Dec 23, 2019
264.56
268.75
264.18
264.41
175,043
-1.90(-0.72%)
Dec 20, 2019
265.25
267.15
263.81
266.31
287,767
-1.21(-0.45%)
Dec 19, 2019
269.35
271.10
267.45
267.53
262,480
-2.50(-0.93%)
Dec 18, 2019
270.34
273.83
269.12
270.03
262,660
-2.35(-0.86%)
Dec 17, 2019
274.81
277.02
272.16
272.39
233,172
-3.79(-1.37%)
Dec 16, 2019
275.19
276.71
271.02
276.18
322,562
-5.77(-2.05%)
Dec 13, 2019
279.82
285.82
274.36
281.95
404,784
+3.72(+1.34%)
Dec 12, 2019
284.83
287.56
272.69
278.23
523,335
-7.66(-2.68%)
Dec 11, 2019
284.23
289.08
283.16
285.89
213,076
+0.23(+0.08%)
Dec 10, 2019
286.50
289.08
283.77
285.67
269,029
-0.61(-0.21%)
Dec 09, 2019
284.91
286.73
282.78
286.27
236,183
+1.90(+0.67%)
Dec 06, 2019
285.97
286.27
281.34
284.38
334,331
-10.25(-3.48%)
Dec 05, 2019
292.04
297.43
290.90
294.62
238,218
-0.68(-0.23%)
Dec 04, 2019
297.36
297.96
293.03
295.31
249,755
-6.22(-2.06%)
Dec 03, 2019
306.69
310.56
301.30
301.53
370,962
+2.58(+0.86%)
Dec 02, 2019
288.32
300.24
287.94
298.95
397,153
+8.58(+2.95%)
Nov 29, 2019
286.88
290.75
284.94
290.37
236,485
+5.69(+2.00%)
Nov 27, 2019
287.19
288.55
284.07
284.68
291,509
-5.77(-1.99%)
Nov 26, 2019
290.37
292.80
286.05
290.45
349,890
-0.61(-0.21%)
Nov 25, 2019
306.16
306.92
289.77
291.06
548,365
-19.66(-6.33%)
Nov 22, 2019
310.33
315.95
309.11
310.71
247,830
-2.81(-0.90%)
Nov 21, 2019
307.45
316.56
307.37
313.52
261,379
+5.01(+1.62%)
Nov 20, 2019
308.97
316.10
302.90
308.51
440,871
+2.66(+0.87%)
Nov 19, 2019
305.70
310.33
302.21
305.86
419,351
-3.34(-1.08%)
Nov 18, 2019
307.90
312.31
307.68
309.19
228,889
+2.73(+0.89%)
Nov 15, 2019
304.87
310.02
304.56
306.46
259,622
-4.78(-1.54%)
Nov 14, 2019
312.38
313.07
306.62
311.24
272,296
+0.68(+0.22%)
Nov 13, 2019
313.14
316.48
308.82
310.56
345,214
+3.49(+1.14%)
Nov 12, 2019
306.39
308.89
300.85
307.07
310,917
-0.23(-0.07%)
Nov 11, 2019
311.24
312.31
306.31
307.30
242,038
+1.97(+0.65%)
Nov 08, 2019
310.03
311.93
304.26
305.32
300,692
-2.43(-0.79%)
Nov 07, 2019
301.53
310.49
298.80
307.75
477,682
-2.20(-0.71%)
Nov 06, 2019
306.08
312.46
305.70
309.95
269,800
+4.71(+1.54%)
Nov 05, 2019
303.58
305.86
297.43
305.25
399,455
-1.22(-0.40%)
Nov 04, 2019
303.12
308.82
301.61
306.46
297,519
-4.48(-1.44%)
Nov 01, 2019
321.79
323.84
310.41
310.94
407,446
-16.85(-5.14%)
Oct 31, 2019
323.46
334.92
323.46
327.79
380,544
+6.15(+1.91%)
Oct 30, 2019
319.21
328.25
319.21
321.64
265,148
+3.11(+0.98%)
Oct 29, 2019
323.84
324.83
315.80
318.53
328,093
-3.42(-1.06%)
Oct 28, 2019
326.04
326.27
317.77
321.94
322,689
-8.20(-2.48%)
Oct 25, 2019
337.35
337.35
326.88
330.14
315,252
-5.24(-1.56%)
Oct 24, 2019
330.60
340.24
329.76
335.38
256,680
+1.44(+0.43%)
Oct 23, 2019
334.54
339.48
331.81
333.94
233,395
-1.29(-0.38%)
Oct 22, 2019
334.85
338.11
329.69
335.23
250,390
-0.61(-0.18%)
Oct 21, 2019
335.30
337.12
329.91
335.83
281,961
-9.79(-2.83%)
Oct 18, 2019
343.88
353.59
340.08
345.62
341,183
+4.71(+1.38%)
Oct 17, 2019
348.36
349.80
339.86
340.92
349,708
-12.37(-3.50%)
Oct 16, 2019
355.87
356.10
348.36
353.29
277,039
-0.68(-0.19%)
Oct 15, 2019
363.31
366.12
348.96
353.97
344,409
-12.90(-3.52%)
Oct 14, 2019
365.28
370.97
363.38
366.88
218,913
+4.17(+1.15%)
Oct 11, 2019
366.80
366.80
349.65
362.70
648,016
-19.20(-5.03%)
Oct 10, 2019
385.09
386.99
375.91
381.90
341,767
-16.55(-4.15%)
Oct 09, 2019
383.50
390.71
382.28
398.45
373,178
+6.30(+1.61%)
Oct 08, 2019
384.48
394.73
381.07
392.15
520,997
+18.59(+4.98%)
Oct 07, 2019
374.62
379.47
364.90
373.55
482,925
+2.05(+0.55%)
Oct 04, 2019
380.16
387.41
371.05
371.50
447,435
-12.07(-3.15%)
Oct 03, 2019
391.16
404.52
380.92
383.57
592,721
-2.96(-0.77%)
Oct 02, 2019
383.88
396.85
383.50
386.53
715,054
+9.18(+2.43%)
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
.