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
)
19.30
+0.73 (+3.93%)
Streaming Delayed Price
Updated: 9:37 AM 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 (%)
Aug 31, 2016
1039
1069
1036
1052
238,514
+17.51(+1.69%)
Aug 30, 2016
1037
1049
1029
1035
173,683
-6.71(-0.64%)
Aug 29, 2016
1053
1053
1029
1041
146,877
-15.65(-1.48%)
Aug 26, 2016
1049
1076
1023
1057
308,046
+5.22(+0.50%)
Aug 25, 2016
1069
1069
1042
1052
232,462
-5.59(-0.53%)
Aug 24, 2016
1037
1065
1029
1057
227,395
+24.96(+2.42%)
Aug 23, 2016
1045
1045
1024
1032
163,806
-23.84(-2.26%)
Aug 22, 2016
1070
1078
1052
1056
150,428
-6.34(-0.60%)
Aug 19, 2016
1067
1080
1059
1063
145,205
+0.75(+0.07%)
Aug 18, 2016
1085
1086
1061
1062
150,666
-24.25(-2.23%)
Aug 17, 2016
1077
1105
1074
1086
179,671
+9.35(+0.87%)
Aug 16, 2016
1060
1080
1059
1077
141,138
+25.70(+2.45%)
Aug 15, 2016
1077
1077
1044
1051
143,129
-33.53(-3.09%)
Aug 12, 2016
1093
1099
1077
1085
135,139
-2.61(-0.24%)
Aug 11, 2016
1089
1101
1079
1087
115,035
-15.27(-1.39%)
Aug 10, 2016
1080
1112
1074
1102
165,855
+21.98(+2.03%)
Aug 09, 2016
1084
1086
1073
1080
87,020
-3.73(-0.34%)
Aug 08, 2016
1080
1089
1067
1084
93,612
+1.87(+0.17%)
Aug 05, 2016
1109
1119
1075
1082
188,777
-48.81(-4.32%)
Aug 04, 2016
1134
1139
1114
1131
187,716
-3.73(-0.33%)
Aug 03, 2016
1166
1174
1133
1135
148,358
-27.94(-2.40%)
Aug 02, 2016
1118
1173
1115
1163
244,404
+46.20(+4.14%)
Aug 01, 2016
1116
1136
1102
1117
207,068
-2.24(-0.20%)
Jul 29, 2016
1129
1148
1101
1119
231,373
-8.19(-0.73%)
Jul 28, 2016
1126
1134
1115
1127
112,635
+9.69(+0.87%)
Jul 27, 2016
1121
1140
1109
1117
169,641
-10.44(-0.93%)
Jul 26, 2016
1144
1152
1123
1128
158,666
-17.88(-1.56%)
Jul 25, 2016
1146
1157
1137
1146
129,153
+6.33(+0.56%)
Jul 22, 2016
1162
1169
1132
1139
138,430
-24.21(-2.08%)
Jul 21, 2016
1151
1172
1134
1164
147,383
+16.02(+1.40%)
Jul 20, 2016
1163
1182
1139
1148
145,512
-26.46(-2.25%)
Jul 19, 2016
1159
1182
1152
1174
178,819
+17.51(+1.51%)
Jul 18, 2016
1167
1171
1142
1156
113,200
-4.84(-0.42%)
Jul 15, 2016
1156
1173
1151
1161
125,734
-10.06(-0.86%)
Jul 14, 2016
1145
1172
1142
1171
140,689
-2.23(-0.19%)
Jul 13, 2016
1143
1183
1142
1174
194,801
+13.04(+1.12%)
Jul 12, 2016
1184
1188
1140
1161
205,663
-49.18(-4.07%)
Jul 11, 2016
1228
1231
1200
1210
155,167
-43.22(-3.45%)
Jul 08, 2016
1308
1347
1244
1253
248,693
-94.27(-7.00%)
Jul 07, 2016
1343
1373
1317
1347
159,227
-7.82(-0.58%)
Jul 06, 2016
1406
1415
1352
1355
196,767
-30.55(-2.20%)
Jul 05, 2016
1340
1407
1333
1386
198,759
+58.87(+4.44%)
Jul 01, 2016
1341
1327
1327
1327
164,899
-14.91(-1.11%)
Jun 30, 2016
1414
1434
1342
1342
259,771
-79.36(-5.58%)
Jun 29, 2016
1470
1478
1417
1421
198,280
-100.59(-6.61%)
Jun 28, 2016
1556
1560
1504
1522
190,181
-77.50(-4.85%)
Jun 27, 2016
1509
1619
1506
1599
348,241
+142.70(+9.80%)
Jun 24, 2016
1472
1484
1400
1456
318,614
+149.03(+11.40%)
Jun 23, 2016
1345
1348
1306
1307
163,973
-80.48(-5.80%)
Jun 22, 2016
1366
1393
1344
1388
170,357
+15.65(+1.14%)
Jun 21, 2016
1361
1398
1361
1372
96,064
+8.57(+0.63%)
Jun 20, 2016
1347
1364
1323
1364
141,890
-44.71(-3.17%)
Jun 17, 2016
1397
1424
1379
1408
134,180
+16.39(+1.18%)
Jun 16, 2016
1424
1453
1392
1392
186,216
+0.38(+0.03%)
Jun 15, 2016
1382
1396
1356
1392
120,052
-4.10(-0.29%)
Jun 14, 2016
1398
1425
1373
1396
141,434
+11.92(+0.86%)
Jun 13, 2016
1356
1391
1337
1384
136,891
+42.85(+3.20%)
Jun 10, 2016
1325
1353
1314
1341
148,929
+52.90(+4.11%)
Jun 09, 2016
1282
1301
1281
1288
106,770
+24.59(+1.95%)
Jun 08, 2016
1290
1291
1258
1263
103,194
-29.80(-2.30%)
Jun 07, 2016
1302
1314
1280
1293
100,937
-10.43(-0.80%)
Jun 06, 2016
1344
1346
1293
1304
108,499
-44.34(-3.29%)
Jun 03, 2016
1335
1381
1333
1348
153,067
+22.73(+1.72%)
Jun 02, 2016
1367
1370
1325
1325
86,292
-30.18(-2.23%)
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
.