Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Smallcap Bear -3X Direxion
(NY:
TZA
)
17.36
+0.12 (+0.67%)
Streaming Delayed Price
Updated: 2:22 PM EDT, May 21, 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 29, 2020
197.54
205.00
193.12
195.48
4,257,263
+4.11(+2.15%)
May 28, 2020
173.40
194.34
172.94
191.37
3,765,632
+12.72(+7.12%)
May 27, 2020
185.74
203.40
177.13
178.65
4,031,969
-18.89(-9.56%)
May 26, 2020
190.76
198.53
189.77
197.54
2,479,980
-18.28(-8.47%)
May 22, 2020
217.03
224.88
215.05
215.81
2,410,304
-2.97(-1.36%)
May 21, 2020
219.93
227.16
215.13
218.78
2,721,636
-1.75(-0.79%)
May 20, 2020
227.54
229.37
214.98
220.54
3,156,919
-21.47(-8.87%)
May 19, 2020
230.82
242.09
225.03
242.01
2,331,251
+14.01(+6.15%)
May 18, 2020
238.43
242.16
224.72
228.00
2,807,871
-51.56(-18.44%)
May 15, 2020
302.17
305.83
276.74
279.56
2,415,189
-13.02(-4.45%)
May 14, 2020
316.49
336.67
292.42
292.58
3,259,700
-4.26(-1.44%)
May 13, 2020
277.80
311.08
275.06
296.84
3,309,779
+26.73(+9.90%)
May 12, 2020
239.96
270.19
239.88
270.11
2,354,490
+26.43(+10.84%)
May 11, 2020
250.47
256.18
236.60
243.69
1,893,321
+3.96(+1.65%)
May 08, 2020
253.74
259.91
238.51
239.73
2,595,263
-30.92(-11.42%)
May 07, 2020
270.87
277.12
263.87
270.64
2,043,993
-12.03(-4.26%)
May 06, 2020
271.18
285.19
266.38
282.68
1,804,275
+5.41(+1.95%)
May 05, 2020
266.99
280.39
254.50
277.27
1,816,596
-5.86(-2.07%)
May 04, 2020
297.60
306.67
281.54
283.13
1,925,924
-2.36(-0.83%)
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
.