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
)
19.25
+0.68 (+3.66%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2018
348.09
358.91
346.23
357.05
244,278
+8.95(+2.57%)
May 30, 2018
359.66
359.66
345.85
348.09
337,195
-16.79(-4.60%)
May 29, 2018
368.98
374.58
360.40
364.88
262,603
+1.49(+0.41%)
May 25, 2018
363.39
363.39
363.39
0
+2.24(+0.62%)
May 24, 2018
362.27
370.66
358.91
361.15
228,170
-0.37(-0.10%)
May 23, 2018
366.00
367.12
359.66
361.52
206,488
-1.49(-0.41%)
May 22, 2018
353.31
363.76
352.94
363.01
154,791
+7.83(+2.21%)
May 21, 2018
358.91
358.91
353.50
355.18
200,678
-7.09(-1.96%)
May 18, 2018
362.27
364.88
359.32
362.27
209,256
-1.12(-0.31%)
May 17, 2018
369.36
370.02
361.52
363.39
264,616
-5.97(-1.62%)
May 16, 2018
378.68
379.10
366.00
369.36
257,849
-10.82(-2.85%)
May 15, 2018
385.03
388.38
378.36
380.18
242,689
-0.75(-0.20%)
May 14, 2018
374.95
382.04
370.85
380.92
164,564
+4.10(+1.09%)
May 11, 2018
378.68
382.42
374.58
376.82
201,361
-2.24(-0.59%)
May 10, 2018
382.79
384.09
374.02
379.06
211,554
-5.22(-1.36%)
May 09, 2018
389.50
394.35
381.67
384.28
212,343
-6.71(-1.72%)
May 08, 2018
397.71
398.83
390.62
391.00
210,040
-5.97(-1.50%)
May 07, 2018
402.94
404.43
390.25
396.97
266,458
-10.07(-2.47%)
May 04, 2018
426.81
430.54
400.70
407.04
266,381
-15.30(-3.62%)
May 03, 2018
419.72
435.39
416.93
422.34
287,916
+6.72(+1.62%)
May 02, 2018
422.34
423.63
406.67
415.62
199,529
-5.22(-1.24%)
May 01, 2018
429.05
439.50
418.42
420.84
230,806
-5.22(-1.23%)
Apr 30, 2018
412.63
426.44
407.79
426.07
173,440
+11.19(+2.70%)
Apr 27, 2018
413.75
422.34
409.65
414.87
169,930
+1.87(+0.45%)
Apr 26, 2018
417.11
420.88
409.28
413.01
154,483
-5.97(-1.42%)
Apr 25, 2018
417.86
428.87
414.13
418.98
222,504
+1.87(+0.45%)
Apr 24, 2018
405.92
426.81
399.76
417.11
296,077
+7.46(+1.82%)
Apr 23, 2018
406.29
415.62
402.19
409.65
175,121
+1.49(+0.37%)
Apr 20, 2018
404.05
411.04
399.20
408.16
246,343
+6.72(+1.67%)
Apr 19, 2018
395.85
405.17
393.05
401.44
226,202
+7.83(+1.99%)
Apr 18, 2018
392.86
395.85
386.52
393.61
185,444
-2.98(-0.75%)
Apr 17, 2018
403.31
405.36
393.42
396.59
189,159
-13.43(-3.28%)
Apr 16, 2018
413.75
419.97
406.17
410.02
158,798
-10.45(-2.48%)
Apr 13, 2018
410.40
424.57
410.40
420.47
211,329
+5.22(+1.26%)
Apr 12, 2018
417.49
421.22
409.65
415.25
187,298
-7.83(-1.85%)
Apr 11, 2018
431.29
432.04
418.42
423.08
206,858
-3.36(-0.79%)
Apr 10, 2018
436.89
441.18
420.84
426.44
275,850
-25.37(-5.61%)
Apr 09, 2018
443.23
452.37
432.78
451.81
200,972
-0.37(-0.08%)
Apr 06, 2018
436.51
462.82
427.56
452.18
329,869
+24.62(+5.76%)
Apr 05, 2018
430.54
436.69
425.51
427.56
166,513
-10.82(-2.47%)
Apr 04, 2018
471.58
473.45
434.27
438.38
308,208
-17.16(-3.77%)
Apr 03, 2018
465.61
473.45
451.81
455.54
251,836
-18.28(-3.86%)
Apr 02, 2018
445.84
483.15
440.62
473.82
372,722
+31.71(+7.17%)
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%)
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
.