Home > Quotes > FAZ > Historical Prices

Direxion Daily Financial Bear 3X Shares Historical Stock Prices

(ETF)
FAZ 
$33.21
*  
0.03
  negative  
0.09%
Get FAZ Alerts
*Delayed - data as of May 24, 2013 14:54 ET 


Community Rating:
View:    FAZ Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
14:54  33.75  34.11  33.16  33.21 4,693,443
05/23/2013 33.89 34.15 32.72 33.18 10,303,900
05/22/2013 31.26 32.95 30.25 32.57 12,835,140
05/21/2013 31.5 31.72 31.12 31.47 4,029,388
05/20/2013 31.93 32 31.3 31.66 5,995,362
05/17/2013 32.59 32.6694 31.7875 31.81 6,556,555
05/16/2013 32.75 33.29 32.24 33.09 6,861,120
05/15/2013 33.49 33.6 32.34 32.52 7,971,293
05/14/2013 34.91 34.91 33.33 33.37 6,211,604
05/13/2013 35.53 35.64 34.77 34.99 4,131,850
05/10/2013 35.55 35.8 35.27 35.27 5,789,098
05/09/2013 34.955 35.88 34.9407 35.66 5,940,892
05/08/2013 35.85 36.03 34.95 35 5,422,116
05/07/2013 36 36.58 35.561 35.73 5,191,777
05/06/2013 37.1 37.19 36.37 36.42 4,293,090
05/03/2013 37.44 37.59 36.94 37.4 5,590,737
05/02/2013 39.02 39.25 38.4019 38.45 6,033,218
05/01/2013 38.72 39.65 38.55 39.51 7,779,777
04/30/2013 38.815 39.18 38.32 38.34 5,764,865
04/29/2013 38.88 39.3 38.6801 38.84 5,592,277
04/26/2013 39.08 39.74 38.87 39.34 8,538,326
04/25/2013 39.11 39.36 38.34 38.95 8,841,386
04/24/2013 40.04 40.16 39.36 39.51 6,066,437
04/23/2013 41.51 41.57 40.1933 40.2999 8,729,987
04/22/2013 42.06 43.35 41.95 42.2 9,910,259
04/19/2013 43.47 43.86 42.28 42.41 8,978,058
04/18/2013 42.98 44.55 42.89 44.03 13,286,780
04/17/2013 41.91 43.8 41.82 42.99 15,990,660
04/16/2013 41.41 42.29 40.73 40.82 13,020,070
04/15/2013 40.46 42.79 39.99 42.75 15,447,950
04/12/2013 40.4 40.67 39.8801 40.06 7,835,247
04/11/2013 40.1 40.2 39.155 39.63 9,772,186
04/10/2013 41.02 41.11 39.94 40.05 5,979,642
04/09/2013 41.69 42.02 40.93 41.46 7,419,137
04/08/2013 42.97 43.62 41.8234 41.89 7,151,751
04/05/2013 44.3 44.62 42.89 43.08 10,258,990
04/04/2013 43.6 43.66 42.61 42.64 13,212,730
04/03/2013 41.91 44.1899 41.73 43.86 10,793,330
04/02/2013 41.97 42.21 41.65 41.88 8,384,401
04/01/2013 41.96 42.8 41.44 42.44 1,647,680
03/28/2013 42.4 42.5196 41.8 41.96 1,382,684
03/27/2013 42.64 43 42.12 42.244 1,990,076
03/26/2013 42.32 42.6796 41.84 41.96 2,038,505
03/25/2013 42.08 43.394 41.76 42.72 3,057,280
03/22/2013 42.8 43.2 42.4 42.6 2,082,601
03/21/2013 42.68 43.4 42.2 43.24 2,307,367
03/20/2013 42.24 42.44 41.8 42.12 1,555,245
03/19/2013 41.84 43.6 41.72 42.92 3,262,483
03/18/2013 42.8 42.92 41.84 42.36 2,777,693
03/15/2013 41.56 42.08 41.16 41.28 2,242,294
03/14/2013 42 42.16 41.44 41.56 1,880,204
03/13/2013 42.72 43.04 42.24 42.4 1,833,746
03/12/2013 42.36 43.08 42.14 42.72 2,151,214
03/11/2013 43.04 43.2076 42.04 42.12 1,931,304
03/08/2013 42.72 43.76 42.52 43 2,827,445
03/07/2013 43.88 43.92 43.24 43.32 1,936,483
03/06/2013 44 44.564 43.64 44.04 2,121,463
03/05/2013 45.2 45.4 44.12 44.7996 2,671,113
03/04/2013 47.52 47.56 45.92 45.92 2,166,797
03/01/2013 48.36 49.12 46.8 47.12 4,396,540
02/28/2013 47.24 47.6496 46.3984 47.56 2,094,133
02/27/2013 49.52 49.64 46.92 47.2 2,954,725
02/26/2013 49.48 50.7204 48.96 49.32 4,679,125
02/25/2013 45.96 50.16 45.88 50.12 3,849,340
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.