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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bear -3X Direxion (NY: TZA )

18.01 -0.41 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 279.78 295.91 278.64 293.17 582,895 +16.81(+6.08%)
Jan 30, 2020 282.06 286.32 275.44 276.36 528,152 +0.31(+0.11%)
Jan 29, 2020 270.50 276.28 268.29 276.05 339,573 +4.49(+1.65%)
Jan 28, 2020 273.31 274.99 268.90 271.56 337,592 -6.85(-2.46%)
Jan 27, 2020 281.76 283.74 273.69 278.41 546,089 +8.90(+3.30%)
Jan 24, 2020 257.18 274.45 257.18 269.51 577,809 +10.20(+3.93%)
Jan 23, 2020 261.29 268.75 257.26 259.31 403,593 +0.31(+0.12%)
Jan 22, 2020 256.19 260.68 254.21 259.01 260,495 +0.38(+0.15%)
Jan 21, 2020 255.51 260.23 254.82 258.63 320,144 +6.24(+2.47%)
Jan 17, 2020 246.76 253.96 246.53 252.39 337,932 +2.59(+1.04%)
Jan 16, 2020 254.52 255.13 248.58 249.80 490,487 -10.42(-4.01%)
Jan 15, 2020 265.78 265.78 257.41 260.23 411,532 -3.42(-1.30%)
Jan 14, 2020 270.80 271.41 258.93 263.65 507,057 -3.27(-1.23%)
Jan 13, 2020 271.71 275.90 266.39 266.92 330,018 -5.25(-1.93%)
Jan 10, 2020 268.67 275.21 268.08 272.17 404,525 +3.65(+1.36%)
Jan 09, 2020 265.78 270.04 264.26 268.52 298,978 -0.76(-0.28%)
Jan 08, 2020 272.02 272.48 266.31 269.28 392,290 -2.66(-0.98%)
Jan 07, 2020 271.87 274.91 269.51 271.94 217,306 +2.82(+1.05%)
Jan 06, 2020 276.96 278.18 268.44 269.13 270,696 -1.67(-0.62%)
Jan 03, 2020 277.35 277.42 269.10 270.80 248,695 +3.65(+1.37%)
Jan 02, 2020 262.51 274.61 262.51 267.15 286,526 -0.15(-0.06%)
Dec 31, 2019 270.50 272.36 264.41 267.30 256,449 -1.22(-0.45%)
Dec 30, 2019 266.24 272.86 265.02 268.52 252,113 +1.90(+0.71%)
Dec 27, 2019 260.76 268.58 260.68 266.62 213,249 +3.96(+1.51%)
Dec 26, 2019 261.75 264.11 261.21 262.66 134,358 +0.08(+0.03%)
Dec 24, 2019 263.65 265.70 262.51 262.58 115,982 -1.83(-0.69%)
Dec 23, 2019 264.56 268.75 264.18 264.41 175,043 -1.90(-0.72%)
Dec 20, 2019 265.25 267.15 263.81 266.31 287,767 -1.21(-0.45%)
Dec 19, 2019 269.35 271.10 267.45 267.53 262,480 -2.50(-0.93%)
Dec 18, 2019 270.34 273.83 269.12 270.03 262,660 -2.35(-0.86%)
Dec 17, 2019 274.81 277.02 272.16 272.39 233,172 -3.79(-1.37%)
Dec 16, 2019 275.19 276.71 271.02 276.18 322,562 -5.77(-2.05%)
Dec 13, 2019 279.82 285.82 274.36 281.95 404,784 +3.72(+1.34%)
Dec 12, 2019 284.83 287.56 272.69 278.23 523,335 -7.66(-2.68%)
Dec 11, 2019 284.23 289.08 283.16 285.89 213,076 +0.23(+0.08%)
Dec 10, 2019 286.50 289.08 283.77 285.67 269,029 -0.61(-0.21%)
Dec 09, 2019 284.91 286.73 282.78 286.27 236,183 +1.90(+0.67%)
Dec 06, 2019 285.97 286.27 281.34 284.38 334,331 -10.25(-3.48%)
Dec 05, 2019 292.04 297.43 290.90 294.62 238,218 -0.68(-0.23%)
Dec 04, 2019 297.36 297.96 293.03 295.31 249,755 -6.22(-2.06%)
Dec 03, 2019 306.69 310.56 301.30 301.53 370,962 +2.58(+0.86%)
Dec 02, 2019 288.32 300.24 287.94 298.95 397,153 +8.58(+2.95%)
Nov 29, 2019 286.88 290.75 284.94 290.37 236,485 +5.69(+2.00%)
Nov 27, 2019 287.19 288.55 284.07 284.68 291,509 -5.77(-1.99%)
Nov 26, 2019 290.37 292.80 286.05 290.45 349,890 -0.61(-0.21%)
Nov 25, 2019 306.16 306.92 289.77 291.06 548,365 -19.66(-6.33%)
Nov 22, 2019 310.33 315.95 309.11 310.71 247,830 -2.81(-0.90%)
Nov 21, 2019 307.45 316.56 307.37 313.52 261,379 +5.01(+1.62%)
Nov 20, 2019 308.97 316.10 302.90 308.51 440,871 +2.66(+0.87%)
Nov 19, 2019 305.70 310.33 302.21 305.86 419,351 -3.34(-1.08%)
Nov 18, 2019 307.90 312.31 307.68 309.19 228,889 +2.73(+0.89%)
Nov 15, 2019 304.87 310.02 304.56 306.46 259,622 -4.78(-1.54%)
Nov 14, 2019 312.38 313.07 306.62 311.24 272,296 +0.68(+0.22%)
Nov 13, 2019 313.14 316.48 308.82 310.56 345,214 +3.49(+1.14%)
Nov 12, 2019 306.39 308.89 300.85 307.07 310,917 -0.23(-0.07%)
Nov 11, 2019 311.24 312.31 306.31 307.30 242,038 +1.97(+0.65%)
Nov 08, 2019 310.03 311.93 304.26 305.32 300,692 -2.43(-0.79%)
Nov 07, 2019 301.53 310.49 298.80 307.75 477,682 -2.20(-0.71%)
Nov 06, 2019 306.08 312.46 305.70 309.95 269,800 +4.71(+1.54%)
Nov 05, 2019 303.58 305.86 297.43 305.25 399,455 -1.22(-0.40%)
Nov 04, 2019 303.12 308.82 301.61 306.46 297,519 -4.48(-1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.