Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smallcap Bear -3X Direxion
(NY:
TZA
)
19.25
+0.68 (+3.66%)
Official Closing Price
Updated: 8:00 PM 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 (%)
Dec 30, 2016
739.57
739.57
739.57
0
+7.08(+0.97%)
Dec 29, 2016
733.24
743.62
717.59
732.49
213,493
-2.24(-0.30%)
Dec 28, 2016
709.39
741.06
707.53
734.73
174,938
+22.36(+3.14%)
Dec 27, 2016
719.45
719.45
702.31
712.37
117,071
-9.32(-1.29%)
Dec 23, 2016
721.69
721.69
721.69
0
-12.29(-1.68%)
Dec 22, 2016
714.98
741.25
711.63
733.98
198,695
+18.63(+2.60%)
Dec 21, 2016
703.80
715.35
698.96
715.35
188,710
+12.67(+1.80%)
Dec 20, 2016
714.23
717.59
698.59
702.68
213,508
-17.14(-2.38%)
Dec 19, 2016
732.12
734.35
714.23
719.82
238,055
-14.90(-2.03%)
Dec 16, 2016
727.65
738.82
709.02
734.73
271,183
+4.84(+0.66%)
Dec 15, 2016
744.04
750.61
714.61
729.88
294,995
-17.88(-2.39%)
Dec 14, 2016
727.65
752.61
713.15
747.77
451,988
+26.82(+3.72%)
Dec 13, 2016
710.51
731.00
702.31
720.94
278,369
+0.00(+0.00%)
Dec 12, 2016
704.92
726.53
695.61
720.94
284,183
+21.24(+3.04%)
Dec 09, 2016
697.47
707.90
691.51
699.70
242,397
-3.73(-0.53%)
Dec 08, 2016
732.86
740.32
700.82
703.43
370,424
-35.02(-4.74%)
Dec 07, 2016
760.81
767.70
733.61
738.45
247,458
-21.61(-2.84%)
Dec 06, 2016
780.18
792.85
755.57
760.06
229,597
-24.59(-3.13%)
Dec 05, 2016
808.50
809.62
782.42
784.65
231,754
-44.71(-5.39%)
Dec 02, 2016
828.24
836.07
817.81
829.36
177,457
+0.75(+0.09%)
Dec 01, 2016
804.40
839.79
799.15
828.62
253,246
+12.29(+1.51%)
Nov 30, 2016
791.36
818.18
788.75
816.32
220,452
+12.67(+1.58%)
Nov 29, 2016
799.55
807.38
788.97
803.65
195,869
+1.49(+0.19%)
Nov 28, 2016
775.71
806.26
774.22
802.16
223,549
+29.06(+3.76%)
Nov 25, 2016
778.69
782.04
773.10
773.10
80,499
-7.82(-1.00%)
Nov 23, 2016
780.93
780.93
780.93
0
-14.16(-1.78%)
Nov 22, 2016
808.87
817.07
793.97
795.08
246,871
-23.10(-2.82%)
Nov 21, 2016
824.52
837.18
810.98
818.18
215,143
-12.30(-1.48%)
Nov 18, 2016
835.70
842.59
827.87
830.48
181,163
-11.92(-1.42%)
Nov 17, 2016
850.60
854.14
832.71
842.40
316,254
-15.28(-1.78%)
Nov 16, 2016
864.01
869.23
849.48
857.68
241,713
-1.12(-0.13%)
Nov 15, 2016
872.21
883.75
851.34
858.79
270,858
-7.08(-0.82%)
Nov 14, 2016
870.72
882.97
843.15
865.87
457,598
-37.63(-4.16%)
Nov 11, 2016
960.51
971.09
896.80
903.50
392,275
-68.93(-7.09%)
Nov 10, 2016
978.02
1019
950.45
972.43
486,398
-48.81(-4.78%)
Nov 09, 2016
1153
1153
1013
1021
424,496
-103.95(-9.24%)
Nov 08, 2016
1142
1158
1108
1125
160,695
-8.94(-0.79%)
Nov 07, 2016
1151
1161
1126
1134
197,496
-89.42(-7.31%)
Nov 04, 2016
1239
1245
1186
1224
229,618
-24.59(-1.97%)
Nov 03, 2016
1218
1251
1208
1248
198,698
+20.49(+1.67%)
Nov 02, 2016
1191
1235
1186
1228
239,868
+43.22(+3.65%)
Nov 01, 2016
1137
1207
1137
1184
242,503
+42.10(+3.69%)
Oct 31, 2016
1152
1164
1138
1142
153,850
-13.41(-1.16%)
Oct 28, 2016
1148
1164
1127
1156
344,548
+8.57(+0.75%)
Oct 27, 2016
1098
1154
1098
1147
261,196
+39.86(+3.60%)
Oct 26, 2016
1099
1116
1075
1107
210,336
+29.81(+2.77%)
Oct 25, 2016
1054
1085
1050
1078
144,771
+25.34(+2.41%)
Oct 24, 2016
1049
1064
1034
1052
191,934
-22.73(-2.11%)
Oct 21, 2016
1095
1099
1066
1075
160,031
+2.98(+0.28%)
Oct 20, 2016
1072
1091
1060
1072
190,110
+8.94(+0.84%)
Oct 19, 2016
1071
1089
1051
1063
158,820
-14.53(-1.35%)
Oct 18, 2016
1061
1085
1060
1078
143,521
-17.88(-1.63%)
Oct 17, 2016
1088
1099
1080
1095
143,508
+4.47(+0.41%)
Oct 14, 2016
1067
1092
1054
1091
179,131
+12.29(+1.14%)
Oct 13, 2016
1076
1100
1066
1079
242,809
+26.08(+2.48%)
Oct 12, 2016
1049
1063
1036
1053
182,389
+2.61(+0.25%)
Oct 11, 2016
1003
1067
1001
1050
262,736
+52.16(+5.23%)
Oct 10, 2016
1014
1014
985.10
997.77
180,160
-34.65(-3.36%)
Oct 07, 2016
1004
1047
996.65
1032
200,779
+23.85(+2.36%)
Oct 06, 2016
1009
1032
1004
1009
158,467
+3.35(+0.33%)
Oct 05, 2016
1014
1014
987.71
1005
214,014
-19.37(-1.89%)
Oct 04, 2016
1003
1037
997.39
1025
234,474
+16.02(+1.59%)
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
.