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 (%)
Mar 31, 2016
1605
1612
1576
1600
143,744
-14.91(-0.92%)
Mar 30, 2016
1590
1625
1578
1615
146,294
-1.12(-0.07%)
Mar 29, 2016
1779
1788
1613
1616
155,674
-146.42(-8.31%)
Mar 28, 2016
1754
1798
1739
1762
86,489
-5.22(-0.30%)
Mar 24, 2016
1814
1768
1768
1768
120,591
-15.64(-0.88%)
Mar 23, 2016
1709
1786
1705
1783
142,065
+95.00(+5.63%)
Mar 22, 2016
1712
1725
1670
1688
101,298
+4.85(+0.29%)
Mar 21, 2016
1681
1698
1658
1683
106,704
+13.78(+0.83%)
Mar 18, 2016
1712
1716
1658
1670
133,924
-52.90(-3.07%)
Mar 17, 2016
1816
1836
1697
1722
127,729
-82.72(-4.58%)
Mar 16, 2016
1867
1867
1785
1805
92,715
-34.27(-1.86%)
Mar 15, 2016
1796
1852
1792
1839
98,816
+77.87(+4.42%)
Mar 14, 2016
1765
1786
1742
1762
97,625
+12.29(+0.70%)
Mar 11, 2016
1820
1829
1741
1749
112,413
-118.11(-6.32%)
Mar 10, 2016
1810
1925
1788
1867
137,960
+43.97(+2.41%)
Mar 09, 2016
1833
1861
1814
1823
101,104
-27.95(-1.51%)
Mar 08, 2016
1757
1857
1757
1851
144,371
+122.96(+7.11%)
Mar 07, 2016
1810
1812
1724
1728
126,462
-58.13(-3.25%)
Mar 04, 2016
1820
1839
1757
1787
123,607
-31.29(-1.72%)
Mar 03, 2016
1876
1881
1817
1818
127,567
-57.38(-3.06%)
Mar 02, 2016
1945
1955
1873
1875
72,508
-64.46(-3.32%)
Mar 01, 2016
2014
2047
1937
1940
99,536
-128.16(-6.20%)
Feb 29, 2016
2049
2068
1992
2068
84,997
+23.84(+1.17%)
Feb 26, 2016
2046
2071
2025
2044
99,922
-39.12(-1.88%)
Feb 25, 2016
2127
2154
2078
2083
74,821
-55.51(-2.60%)
Feb 24, 2016
2271
2313
2127
2139
147,910
-67.07(-3.04%)
Feb 23, 2016
2168
2209
2150
2206
83,763
+59.61(+2.78%)
Feb 22, 2016
2161
2168
2116
2146
87,409
-74.51(-3.36%)
Feb 19, 2016
2283
2311
2213
2221
95,835
-35.77(-1.59%)
Feb 18, 2016
2218
2282
2212
2256
98,902
+35.40(+1.59%)
Feb 17, 2016
2286
2287
2178
2221
144,423
-113.64(-4.87%)
Feb 16, 2016
2422
2464
2319
2335
116,694
-180.33(-7.17%)
Feb 12, 2016
2591
2515
2515
2515
87,342
-150.52(-5.65%)
Feb 11, 2016
2728
2757
2616
2665
133,507
+78.61(+3.04%)
Feb 10, 2016
2529
2594
2413
2587
108,720
+5.22(+0.20%)
Feb 09, 2016
2639
2645
2493
2582
104,720
+46.57(+1.84%)
Feb 08, 2016
2494
2644
2492
2535
118,833
+116.99(+4.84%)
Feb 05, 2016
2263
2421
2257
2418
117,771
+183.68(+8.22%)
Feb 04, 2016
2289
2289
2156
2234
120,382
-24.21(-1.07%)
Feb 03, 2016
2215
2414
2215
2259
109,420
-9.69(-0.43%)
Feb 02, 2016
2205
2300
2197
2268
105,452
+135.99(+6.38%)
Feb 01, 2016
2156
2208
2096
2132
124,791
+21.05(+1.00%)
Jan 29, 2016
2310
2313
2105
2111
191,854
-224.85(-9.63%)
Jan 28, 2016
2273
2368
2246
2336
109,124
-0.37(-0.02%)
Jan 27, 2016
2274
2375
2207
2336
106,473
+94.63(+4.22%)
Jan 26, 2016
2354
2378
2220
2242
126,565
-141.21(-5.93%)
Jan 25, 2016
2278
2402
2254
2383
105,251
+145.31(+6.49%)
Jan 22, 2016
2288
2326
2220
2238
125,357
-174.00(-7.21%)
Jan 21, 2016
2384
2453
2271
2412
150,143
+18.26(+0.76%)
Jan 20, 2016
2528
2698
2313
2393
169,352
-32.79(-1.35%)
Jan 19, 2016
2266
2498
2258
2426
155,968
+92.78(+3.98%)
Jan 15, 2016
2400
2333
2333
2333
159,319
+107.67(+4.84%)
Jan 14, 2016
2291
2406
2161
2226
163,578
-93.89(-4.05%)
Jan 13, 2016
2107
2367
2076
2320
159,765
+201.19(+9.50%)
Jan 12, 2016
2087
2228
2041
2118
130,164
-14.15(-0.66%)
Jan 11, 2016
2089
2205
2054
2133
122,823
+19.00(+0.90%)
Jan 08, 2016
1995
2122
1961
2114
130,605
+103.58(+5.15%)
Jan 07, 2016
1954
2017
1915
2010
128,747
+152.75(+8.22%)
Jan 06, 2016
1853
1887
1810
1857
97,134
+76.38(+4.29%)
Jan 05, 2016
1771
1813
1763
1781
94,442
-8.57(-0.48%)
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
.