Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Small Cap Bear -3X ETF Direxion (NY: TZA )

14.12 +0.69 (+5.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 428.32 432.16 412.54 415.95 463,801 -7.89(-1.86%)
Jan 30, 2017 416.38 433.44 416.17 423.84 547,986 +16.42(+4.03%)
Jan 27, 2017 402.31 412.32 400.18 407.43 325,156 +4.69(+1.16%)
Jan 26, 2017 398.05 405.51 396.55 402.74 367,460 +4.48(+1.12%)
Jan 25, 2017 400.82 401.24 395.80 398.26 510,976 -12.79(-3.11%)
Jan 24, 2017 425.34 426.83 407.00 411.05 444,430 -19.19(-4.46%)
Jan 23, 2017 428.75 437.27 422.56 430.24 381,204 +5.12(+1.20%)
Jan 20, 2017 426.62 430.45 420.43 425.12 387,598 -6.61(-1.53%)
Jan 19, 2017 418.51 436.64 415.53 431.73 402,043 +10.45(+2.48%)
Jan 18, 2017 422.14 429.60 420.27 421.29 298,104 -4.26(-1.00%)
Jan 17, 2017 414.89 427.73 414.04 425.55 439,954 +16.84(+4.12%)
Jan 13, 2017 408.71 408.71 408.71 0 -9.59(-2.29%)
Jan 12, 2017 410.20 433.01 409.74 418.30 527,044 +9.59(+2.35%)
Jan 11, 2017 409.77 416.81 404.46 408.71 464,891 -1.49(-0.36%)
Jan 10, 2017 420.65 423.20 408.07 410.20 391,251 -12.58(-2.98%)
Jan 09, 2017 415.74 425.55 414.25 422.78 376,987 +7.89(+1.90%)
Jan 06, 2017 408.28 414.89 405.72 414.89 365,353 +4.26(+1.04%)
Jan 05, 2017 399.33 416.17 396.77 410.62 479,753 +14.50(+3.66%)
Jan 04, 2017 412.54 412.76 395.27 396.13 527,627 -21.11(-5.06%)
Jan 03, 2017 408.28 427.04 405.08 417.24 409,886 -5.97(-1.41%)
Dec 30, 2016 423.20 423.20 423.20 0 +4.05(+0.97%)
Dec 29, 2016 419.58 425.52 410.62 419.15 373,090 -1.28(-0.30%)
Dec 28, 2016 405.94 424.06 404.87 420.43 305,714 +12.79(+3.14%)
Dec 27, 2016 411.69 411.69 401.88 407.64 204,588 -5.33(-1.29%)
Dec 23, 2016 412.97 412.97 412.97 0 -7.03(-1.67%)
Dec 22, 2016 409.13 424.16 407.21 420.01 347,229 +10.66(+2.60%)
Dec 21, 2016 402.74 409.35 399.96 409.35 329,780 +7.25(+1.80%)
Dec 20, 2016 408.71 410.62 399.75 402.10 373,116 -9.81(-2.38%)
Dec 19, 2016 418.94 420.22 408.71 411.90 416,013 -8.53(-2.03%)
Dec 16, 2016 416.38 422.78 405.72 420.43 473,906 +2.77(+0.66%)
Dec 15, 2016 425.76 429.52 408.92 417.66 515,518 -10.23(-2.39%)
Dec 14, 2016 416.38 430.67 408.09 427.89 789,870 +15.35(+3.72%)
Dec 13, 2016 406.57 418.30 401.88 412.54 486,463 +0.00(+0.00%)
Dec 12, 2016 403.38 415.74 398.05 412.54 496,625 +12.15(+3.04%)
Dec 09, 2016 399.11 405.08 395.70 400.39 423,601 -2.13(-0.53%)
Dec 08, 2016 419.37 423.63 401.03 402.52 647,335 -20.04(-4.74%)
Dec 07, 2016 435.36 439.30 419.79 422.56 432,445 -12.37(-2.84%)
Dec 06, 2016 446.44 453.69 432.36 434.93 401,232 -14.07(-3.13%)
Dec 05, 2016 462.65 463.29 447.72 449.00 405,002 -25.59(-5.39%)
Dec 02, 2016 473.95 478.42 467.98 474.59 310,114 +0.43(+0.09%)
Dec 01, 2016 460.30 480.56 457.30 474.16 442,560 +7.03(+1.51%)
Nov 30, 2016 452.84 468.19 451.35 467.12 385,251 +7.25(+1.58%)
Nov 29, 2016 457.53 462.01 451.47 459.88 342,290 +0.85(+0.19%)
Nov 28, 2016 443.88 461.37 443.03 459.02 390,662 +16.63(+3.76%)
Nov 25, 2016 445.59 447.51 442.39 442.39 140,676 -4.48(-1.00%)
Nov 23, 2016 446.87 446.87 446.87 0 -8.10(-1.78%)
Nov 22, 2016 462.86 467.55 454.33 454.97 431,419 -13.22(-2.82%)
Nov 21, 2016 471.81 479.06 464.07 468.19 375,973 -7.04(-1.48%)
Nov 18, 2016 478.21 482.15 473.73 475.23 316,592 -6.82(-1.42%)
Nov 17, 2016 486.74 488.76 476.50 482.05 552,669 -8.74(-1.78%)
Nov 16, 2016 494.41 497.40 486.10 490.79 422,406 -0.64(-0.13%)
Nov 15, 2016 499.10 505.71 487.16 491.43 473,338 -4.05(-0.82%)
Nov 14, 2016 498.25 505.26 482.47 495.48 799,674 -21.53(-4.17%)
Nov 11, 2016 549.63 555.69 513.17 517.01 685,520 -39.44(-7.09%)
Nov 10, 2016 559.65 583.32 543.88 556.46 850,005 -27.93(-4.78%)
Nov 09, 2016 659.64 659.64 579.91 584.38 741,827 -59.48(-9.24%)
Nov 08, 2016 653.46 662.63 634.06 643.87 280,822 -5.12(-0.79%)
Nov 07, 2016 658.37 664.55 644.51 648.98 345,133 -51.17(-7.31%)
Nov 04, 2016 709.11 712.30 678.83 700.15 401,269 -14.07(-1.97%)
Nov 03, 2016 696.95 716.14 691.41 714.22 347,235 +11.73(+1.67%)
Nov 02, 2016 681.39 706.76 678.85 702.50 419,181 +24.73(+3.65%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.