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
)
18.01
-0.41 (-2.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2018
442.11
442.11
442.11
0
-13.80(-3.03%)
Mar 28, 2018
452.18
464.49
446.96
455.91
351,831
+0.37(+0.08%)
Mar 27, 2018
427.93
461.14
427.56
455.54
316,997
+24.62(+5.71%)
Mar 26, 2018
441.74
457.22
430.17
430.92
306,207
-30.22(-6.55%)
Mar 23, 2018
430.54
461.14
426.44
461.14
356,596
+28.73(+6.64%)
Mar 22, 2018
415.62
432.78
407.60
432.41
319,533
+26.12(+6.43%)
Mar 21, 2018
412.63
413.57
397.71
406.29
258,578
-6.71(-1.63%)
Mar 20, 2018
410.40
416.86
407.04
413.01
152,771
+0.19(+0.05%)
Mar 19, 2018
405.37
426.79
405.37
412.82
286,779
+10.81(+2.69%)
Mar 16, 2018
408.35
409.46
397.73
402.01
165,856
-6.33(-1.55%)
Mar 15, 2018
399.40
412.44
398.66
408.35
163,667
+6.33(+1.58%)
Mar 14, 2018
391.21
403.73
389.53
402.01
214,286
+5.59(+1.41%)
Mar 13, 2018
385.62
398.66
383.01
396.42
271,347
+5.59(+1.43%)
Mar 12, 2018
390.84
395.68
387.48
390.84
226,178
-2.61(-0.66%)
Mar 09, 2018
405.74
409.09
392.33
393.44
294,986
-19.00(-4.61%)
Mar 08, 2018
409.09
419.90
404.58
412.44
197,862
+1.86(+0.45%)
Mar 07, 2018
408.72
410.58
286,427
-11.18(-2.65%)
Mar 06, 2018
428.47
442.62
421.01
421.76
287,230
-13.41(-3.08%)
Mar 05, 2018
451.19
454.36
429.96
435.17
251,158
-11.55(-2.59%)
Mar 02, 2018
481.75
483.98
443.14
446.72
376,582
-22.36(-4.77%)
Mar 01, 2018
467.59
483.61
454.32
469.08
515,238
+4.10(+0.88%)
Feb 28, 2018
441.13
465.72
436.85
464.98
282,453
+21.24(+4.79%)
Feb 27, 2018
425.49
444.11
419.15
443.74
272,728
+17.14(+4.02%)
Feb 26, 2018
429.96
438.90
424.00
426.60
214,998
-8.57(-1.97%)
Feb 23, 2018
443.74
450.82
434.43
435.17
206,117
-17.14(-3.79%)
Feb 22, 2018
453.06
452.31
302,239
+2.61(+0.58%)
Feb 21, 2018
448.21
451.94
426.98
449.70
324,848
-1.86(-0.41%)
Feb 20, 2018
447.84
454.78
436.81
451.57
259,427
+10.43(+2.36%)
Feb 16, 2018
441.13
441.13
441.13
0
-4.10(-0.92%)
Feb 15, 2018
451.57
459.39
444.49
445.23
269,691
-15.28(-3.32%)
Feb 14, 2018
494.79
498.88
456.41
460.51
404,877
-25.34(-5.21%)
Feb 13, 2018
497.39
501.12
482.86
485.84
248,967
-3.35(-0.69%)
Feb 12, 2018
501.12
516.39
481.37
489.20
485,052
-13.79(-2.74%)
Feb 09, 2018
503.35
548.44
490.69
502.98
739,568
-14.53(-2.81%)
Feb 08, 2018
473.92
517.51
473.92
517.51
451,254
+41.36(+8.69%)
Feb 07, 2018
477.65
486.59
475.78
476.16
356,385
-0.37(-0.08%)
Feb 06, 2018
517.14
529.81
469.45
476.53
757,813
+1.12(+0.24%)
Feb 05, 2018
453.06
490.49
447.10
475.41
724,291
+33.16(+7.50%)
Feb 02, 2018
425.11
445.05
424.37
442.25
456,898
+23.84(+5.70%)
Feb 01, 2018
426.60
428.84
415.43
418.41
268,267
-3.35(-0.80%)
Jan 31, 2018
410.95
425.49
405.93
421.76
255,225
+6.71(+1.62%)
Jan 30, 2018
412.44
419.15
407.60
415.05
318,605
+11.18(+2.77%)
Jan 29, 2018
402.01
404.62
395.68
403.88
270,633
+7.08(+1.78%)
Jan 26, 2018
398.29
403.88
396.80
396.80
140,402
-4.84(-1.21%)
Jan 25, 2018
397.17
407.97
394.93
401.64
241,774
-0.37(-0.09%)
Jan 24, 2018
391.58
406.48
390.09
402.01
338,706
+7.08(+1.79%)
Jan 23, 2018
400.15
404.25
392.33
394.93
172,936
-3.73(-0.93%)
Jan 22, 2018
406.86
407.23
398.66
398.66
148,976
-5.96(-1.47%)
Jan 19, 2018
420.27
421.39
404.25
404.62
254,311
-16.77(-3.98%)
Jan 18, 2018
415.80
422.40
413.75
421.39
240,515
+8.94(+2.17%)
Jan 17, 2018
419.52
423.62
410.21
412.44
219,545
-12.67(-2.98%)
Jan 16, 2018
403.88
426.98
399.40
425.11
357,164
+16.02(+3.92%)
Jan 12, 2018
409.09
409.09
409.09
0
-5.22(-1.26%)
Jan 11, 2018
434.80
435.51
412.82
414.31
333,151
-22.73(-5.20%)
Jan 10, 2018
440.02
444.49
434.06
437.04
211,053
+0.37(+0.09%)
Jan 09, 2018
433.31
437.41
431.07
436.66
165,626
+1.86(+0.43%)
Jan 08, 2018
437.41
447.84
432.94
434.80
186,319
-1.86(-0.43%)
Jan 05, 2018
435.92
444.11
435.17
436.66
161,353
-3.35(-0.76%)
Jan 04, 2018
435.55
443.37
433.68
440.02
215,970
-2.98(-0.67%)
Jan 03, 2018
444.86
447.84
439.64
443.00
175,008
-1.12(-0.25%)
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
.