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 (%)
Sep 29, 2017
510.81
512.67
505.22
508.57
157,895
-2.98(-0.58%)
Sep 28, 2017
517.51
522.36
508.94
511.55
200,465
-4.10(-0.79%)
Sep 27, 2017
541.36
510.81
515.65
456,763
-32.04(-5.85%)
Sep 26, 2017
551.42
552.53
541.54
547.69
198,798
-4.84(-0.88%)
Sep 25, 2017
555.52
562.22
547.69
552.53
245,882
-2.98(-0.54%)
Sep 22, 2017
563.34
563.87
552.35
555.52
186,712
-6.71(-1.19%)
Sep 21, 2017
558.87
564.83
555.68
562.22
147,607
+1.49(+0.27%)
Sep 20, 2017
564.83
567.07
558.50
560.73
153,635
-5.96(-1.05%)
Sep 19, 2017
563.71
569.30
562.41
566.69
88,194
+0.37(+0.07%)
Sep 18, 2017
575.26
576.01
560.73
566.32
234,494
-12.29(-2.12%)
Sep 15, 2017
587.56
588.30
577.50
578.62
130,131
-6.33(-1.08%)
Sep 14, 2017
585.69
589.79
580.85
584.95
106,707
+1.49(+0.26%)
Sep 13, 2017
590.16
591.12
579.73
583.46
138,398
-5.22(-0.89%)
Sep 12, 2017
594.64
597.62
587.00
588.67
152,546
-10.81(-1.80%)
Sep 11, 2017
603.21
605.26
597.24
599.48
143,060
-19.37(-3.13%)
Sep 08, 2017
622.95
626.68
611.40
618.85
156,865
-1.12(-0.18%)
Sep 07, 2017
613.64
626.68
612.52
619.97
137,146
+4.84(+0.79%)
Sep 06, 2017
611.77
620.34
608.42
615.13
145,046
-3.73(-0.60%)
Sep 05, 2017
600.60
626.68
597.24
618.85
203,181
+16.39(+2.72%)
Sep 01, 2017
608.79
612.15
600.23
602.46
131,684
-8.94(-1.46%)
Aug 31, 2017
623.33
626.16
609.17
611.40
178,038
-19.75(-3.13%)
Aug 30, 2017
644.19
646.26
628.54
631.15
139,882
-11.55(-1.80%)
Aug 29, 2017
656.86
660.21
638.23
642.70
218,146
-0.37(-0.06%)
Aug 28, 2017
644.56
653.13
641.21
643.07
204,889
-8.94(-1.37%)
Aug 25, 2017
651.27
657.60
645.10
652.01
201,316
-3.35(-0.51%)
Aug 24, 2017
654.62
663.19
650.52
655.37
248,789
-7.45(-1.12%)
Aug 23, 2017
670.27
674.74
655.37
662.82
225,007
+3.35(+0.51%)
Aug 22, 2017
674.74
676.39
656.86
659.47
175,459
-21.24(-3.12%)
Aug 21, 2017
684.05
691.51
678.47
680.70
172,405
+0.00(+0.00%)
Aug 18, 2017
685.55
691.88
671.39
680.70
260,603
+1.86(+0.27%)
Aug 17, 2017
651.27
679.58
640.93
678.84
341,805
+34.65(+5.38%)
Aug 16, 2017
640.84
647.54
631.34
644.19
186,264
-0.37(-0.06%)
Aug 15, 2017
625.93
645.31
625.56
644.56
156,035
+15.28(+2.43%)
Aug 14, 2017
647.17
647.91
628.54
629.29
214,866
-30.18(-4.58%)
Aug 11, 2017
662.45
668.78
654.99
659.47
236,965
-1.86(-0.28%)
Aug 10, 2017
634.50
661.70
634.50
661.33
339,834
+34.65(+5.53%)
Aug 09, 2017
622.95
633.76
619.62
626.68
266,207
+14.53(+2.37%)
Aug 08, 2017
606.93
615.87
588.67
612.15
257,776
+6.71(+1.11%)
Aug 07, 2017
605.81
615.13
600.60
605.44
153,616
-2.98(-0.49%)
Aug 04, 2017
612.52
618.11
607.30
608.42
139,090
-8.94(-1.45%)
Aug 03, 2017
606.56
622.58
604.70
617.36
176,666
+8.94(+1.47%)
Aug 02, 2017
591.66
615.13
589.05
608.42
243,535
+19.37(+3.29%)
Aug 01, 2017
584.20
599.48
583.83
589.05
132,050
-3.73(-0.63%)
Jul 31, 2017
583.83
599.11
581.97
592.77
149,858
+5.59(+0.95%)
Jul 28, 2017
586.07
592.61
581.60
587.18
178,767
+5.22(+0.90%)
Jul 27, 2017
568.18
591.66
566.32
581.97
267,257
+11.18(+1.96%)
Jul 26, 2017
561.10
573.77
561.10
570.79
202,828
+8.20(+1.46%)
Jul 25, 2017
562.60
287,277
-15.27(-2.64%)
Jul 24, 2017
582.34
586.28
576.38
577.87
147,688
-2.24(-0.39%)
Jul 21, 2017
574.89
583.46
571.16
580.11
228,352
+7.82(+1.37%)
Jul 20, 2017
573.40
576.94
568.56
572.28
201,858
-0.75(-0.13%)
Jul 19, 2017
587.93
588.30
573.03
573.03
240,436
-17.51(-2.97%)
Jul 18, 2017
592.40
598.74
588.67
590.54
205,644
+4.47(+0.76%)
Jul 17, 2017
592.03
596.44
581.93
586.07
199,957
-4.47(-0.76%)
Jul 14, 2017
597.99
597.99
583.74
590.54
227,132
-2.98(-0.50%)
Jul 13, 2017
596.50
607.30
592.77
593.52
165,200
-1.49(-0.25%)
Jul 12, 2017
599.11
599.75
584.07
595.01
262,471
-13.78(-2.26%)
Jul 11, 2017
615.13
625.56
607.68
608.79
191,817
-4.84(-0.79%)
Jul 10, 2017
613.26
620.38
600.97
613.64
234,730
+6.71(+1.11%)
Jul 07, 2017
620.72
623.70
603.58
606.93
175,527
-17.14(-2.75%)
Jul 06, 2017
614.38
628.36
607.30
624.07
269,114
+23.10(+3.84%)
Jul 05, 2017
599.48
611.77
597.77
600.97
248,875
+6.33(+1.07%)
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
.