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
)
17.38
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 28, 2017
618.11
644.19
616.62
643.44
304,947
+23.84(+3.85%)
Apr 27, 2017
614.38
625.56
608.42
619.60
265,640
+0.75(+0.12%)
Apr 26, 2017
630.03
630.23
608.05
618.85
438,079
-10.80(-1.72%)
Apr 25, 2017
629.29
631.15
619.97
629.66
428,440
-17.14(-2.65%)
Apr 24, 2017
644.93
653.50
641.21
646.80
336,913
-25.71(-3.82%)
Apr 21, 2017
672.13
679.58
667.46
672.50
280,422
+4.10(+0.61%)
Apr 20, 2017
686.66
688.90
665.80
668.41
434,597
-24.96(-3.60%)
Apr 19, 2017
695.61
698.27
676.60
693.37
347,248
-8.57(-1.22%)
Apr 18, 2017
710.88
719.64
699.70
701.94
269,166
-1.12(-0.16%)
Apr 17, 2017
721.69
728.02
701.57
703.06
258,788
-25.71(-3.53%)
Apr 13, 2017
709.39
728.76
701.57
728.76
355,557
+23.10(+3.27%)
Apr 12, 2017
682.94
708.65
682.57
705.66
313,165
+26.08(+3.84%)
Apr 11, 2017
703.80
707.15
679.21
679.58
421,680
-16.77(-2.41%)
Apr 10, 2017
700.82
706.04
680.33
696.35
290,248
-4.10(-0.59%)
Apr 07, 2017
705.29
712.21
692.25
700.45
312,173
+0.75(+0.11%)
Apr 06, 2017
716.10
727.27
698.21
699.70
398,902
-19.37(-2.69%)
Apr 05, 2017
681.08
722.99
672.50
719.08
416,852
+23.10(+3.32%)
Apr 04, 2017
694.49
703.59
685.55
695.98
209,521
+3.35(+0.48%)
Apr 03, 2017
665.05
699.33
663.56
692.62
327,461
+20.49(+3.05%)
Mar 31, 2017
674.00
680.53
662.45
672.13
256,964
-3.35(-0.50%)
Mar 30, 2017
690.39
690.76
674.00
675.49
215,713
-15.65(-2.26%)
Mar 29, 2017
700.45
706.04
687.78
691.13
197,185
-7.82(-1.12%)
Mar 28, 2017
722.06
724.29
696.35
698.96
251,442
-15.28(-2.14%)
Mar 27, 2017
746.28
752.38
709.55
714.23
367,391
-4.84(-0.67%)
Mar 24, 2017
712.00
729.14
703.43
719.08
336,158
-1.86(-0.26%)
Mar 23, 2017
732.86
738.82
705.29
720.94
341,260
-11.92(-1.63%)
Mar 22, 2017
737.33
752.98
727.68
732.86
390,420
+0.75(+0.10%)
Mar 21, 2017
666.54
733.98
665.43
732.12
517,200
+54.29(+8.01%)
Mar 20, 2017
670.27
683.31
668.41
677.83
227,053
+9.05(+1.35%)
Mar 17, 2017
673.25
684.80
664.31
668.78
218,652
-6.71(-0.99%)
Mar 16, 2017
672.13
681.82
666.92
675.49
222,938
-4.10(-0.60%)
Mar 15, 2017
700.45
706.41
674.18
679.58
334,670
-32.79(-4.60%)
Mar 14, 2017
709.76
727.91
708.65
712.37
256,773
+10.80(+1.54%)
Mar 13, 2017
710.14
710.55
693.74
701.57
179,845
-4.84(-0.69%)
Mar 10, 2017
701.19
723.55
700.45
706.41
266,865
-9.32(-1.30%)
Mar 09, 2017
708.65
722.80
698.03
715.73
278,107
+8.57(+1.21%)
Mar 08, 2017
686.29
708.65
681.08
707.15
230,020
+13.78(+1.99%)
Mar 07, 2017
684.80
696.35
679.56
693.37
236,816
+12.67(+1.86%)
Mar 06, 2017
679.21
690.39
676.23
680.70
252,835
+13.41(+2.01%)
Mar 03, 2017
664.31
677.35
655.37
667.29
269,125
+2.61(+0.39%)
Mar 02, 2017
643.82
666.54
643.82
664.68
294,446
+21.98(+3.42%)
Mar 01, 2017
654.25
656.30
636.37
642.70
403,149
-37.26(-5.48%)
Feb 28, 2017
659.84
681.82
658.14
679.96
253,844
+27.94(+4.29%)
Feb 27, 2017
674.37
676.60
651.27
652.01
197,986
-18.26(-2.72%)
Feb 24, 2017
687.41
689.64
670.27
670.27
219,812
+0.75(+0.11%)
Feb 23, 2017
652.01
683.68
651.29
669.52
247,017
+12.29(+1.87%)
Feb 22, 2017
651.64
661.95
651.27
657.23
157,243
+8.20(+1.26%)
Feb 21, 2017
660.21
660.21
647.17
649.03
209,893
-14.53(-2.19%)
Feb 17, 2017
663.56
663.56
663.56
0
-0.37(-0.06%)
Feb 16, 2017
659.47
676.98
654.25
663.94
298,067
+5.96(+0.91%)
Feb 15, 2017
678.47
679.96
654.99
657.98
250,956
-11.92(-1.78%)
Feb 14, 2017
682.19
686.66
667.29
669.90
200,534
-7.08(-1.05%)
Feb 13, 2017
670.27
679.96
663.19
676.98
196,822
-4.47(-0.66%)
Feb 10, 2017
684.80
693.37
675.52
681.45
242,769
-16.77(-2.40%)
Feb 09, 2017
723.92
724.29
692.62
698.21
328,788
-30.18(-4.14%)
Feb 08, 2017
733.98
745.90
724.67
728.39
264,505
+3.73(+0.51%)
Feb 07, 2017
714.61
732.12
705.66
724.67
228,252
+8.57(+1.20%)
Feb 06, 2017
707.15
721.50
701.19
716.10
223,077
+16.02(+2.29%)
Feb 03, 2017
714.23
721.69
698.59
700.08
276,737
-33.90(-4.62%)
Feb 02, 2017
725.41
738.08
719.13
733.98
179,434
+7.45(+1.03%)
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
.