Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Smallcap Bear -3X Direxion (NY: TZA )

18.14 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	500.37	502.24	490.31	495.90	207,291	-10.81(-2.13%)
Oct 30, 2017		514.53	494.60	506.71	249,604	+15.28(+3.11%)
Oct 27, 2017	500.00	505.96	489.94	491.43	227,643	-9.69(-1.93%)
Oct 26, 2017	499.26	504.30	495.90	501.12	175,148	-3.73(-0.74%)
Oct 25, 2017	500.75	516.77	499.26	504.85	283,414	+7.82(+1.57%)
Oct 24, 2017	495.53	498.88	491.06	497.02	156,789	-3.72(-0.74%)
Oct 23, 2017	488.08	501.86	488.08	500.75	194,715	+10.80(+2.21%)
Oct 20, 2017	486.59	490.69	486.22	489.94	151,922	-6.33(-1.28%)
Oct 19, 2017	501.49	507.45	495.90	496.27	189,603	+1.86(+0.38%)
Oct 18, 2017	495.16	498.70	490.31	494.41	167,148	-7.45(-1.48%)
Oct 17, 2017	497.02	504.47	491.80	501.86	160,997	+4.47(+0.90%)
Oct 16, 2017	493.67	499.05	486.22	497.39	157,931	+1.49(+0.30%)
Oct 13, 2017	490.69	497.02	489.57	495.90	130,819	+2.61(+0.53%)
Oct 12, 2017	494.79	498.88	489.20	493.30	141,499	+1.12(+0.23%)
Oct 11, 2017	490.31	494.78	487.36	492.18	125,573	+1.12(+0.23%)
Oct 10, 2017	489.94	495.16	486.77	491.06	161,424	-4.10(-0.83%)
Oct 09, 2017	487.33	497.39	482.86	495.16	173,631	+6.33(+1.30%)
Oct 06, 2017	492.18	493.67	486.22	488.82	172,703	+1.49(+0.31%)
Oct 05, 2017	486.59	490.50	483.42	487.33	148,780	-3.73(-0.76%)
Oct 04, 2017	488.45	495.16	483.61	491.06	216,747	+4.84(+1.00%)
Oct 03, 2017	487.71	495.90	486.22	486.22	175,561	-2.98(-0.61%)
Oct 02, 2017	507.45	508.94	489.20	489.20	251,383	-19.38(-3.81%)
Sep 29, 2017	510.81	512.67	505.22	508.57	157,895	-2.98(-0.58%)
Sep 28, 2017	517.51	522.36	508.94	511.55	200,465	-4.10(-0.79%)
Sep 27, 2017		541.36	510.81	515.65	456,763	-32.04(-5.85%)
Sep 26, 2017	551.42	552.53	541.54	547.69	198,798	-4.84(-0.88%)
Sep 25, 2017	555.52	562.22	547.69	552.53	245,882	-2.98(-0.54%)
Sep 22, 2017	563.34	563.87	552.35	555.52	186,712	-6.71(-1.19%)
Sep 21, 2017	558.87	564.83	555.68	562.22	147,607	+1.49(+0.27%)
Sep 20, 2017	564.83	567.07	558.50	560.73	153,635	-5.96(-1.05%)
Sep 19, 2017	563.71	569.30	562.41	566.69	88,194	+0.37(+0.07%)
Sep 18, 2017	575.26	576.01	560.73	566.32	234,494	-12.29(-2.12%)
Sep 15, 2017	587.56	588.30	577.50	578.62	130,131	-6.33(-1.08%)
Sep 14, 2017	585.69	589.79	580.85	584.95	106,707	+1.49(+0.26%)
Sep 13, 2017	590.16	591.12	579.73	583.46	138,398	-5.22(-0.89%)
Sep 12, 2017	594.64	597.62	587.00	588.67	152,546	-10.81(-1.80%)
Sep 11, 2017	603.21	605.26	597.24	599.48	143,060	-19.37(-3.13%)
Sep 08, 2017	622.95	626.68	611.40	618.85	156,865	-1.12(-0.18%)
Sep 07, 2017	613.64	626.68	612.52	619.97	137,146	+4.84(+0.79%)
Sep 06, 2017	611.77	620.34	608.42	615.13	145,046	-3.73(-0.60%)
Sep 05, 2017	600.60	626.68	597.24	618.85	203,181	+16.39(+2.72%)
Sep 01, 2017	608.79	612.15	600.23	602.46	131,684	-8.94(-1.46%)
Aug 31, 2017	623.33	626.16	609.17	611.40	178,038	-19.75(-3.13%)
Aug 30, 2017	644.19	646.26	628.54	631.15	139,882	-11.55(-1.80%)
Aug 29, 2017	656.86	660.21	638.23	642.70	218,146	-0.37(-0.06%)
Aug 28, 2017	644.56	653.13	641.21	643.07	204,889	-8.94(-1.37%)
Aug 25, 2017	651.27	657.60	645.10	652.01	201,316	-3.35(-0.51%)
Aug 24, 2017	654.62	663.19	650.52	655.37	248,789	-7.45(-1.12%)
Aug 23, 2017	670.27	674.74	655.37	662.82	225,007	+3.35(+0.51%)
Aug 22, 2017	674.74	676.39	656.86	659.47	175,459	-21.24(-3.12%)
Aug 21, 2017	684.05	691.51	678.47	680.70	172,405	+0.00(+0.00%)
Aug 18, 2017	685.55	691.88	671.39	680.70	260,603	+1.86(+0.27%)
Aug 17, 2017	651.27	679.58	640.93	678.84	341,805	+34.65(+5.38%)
Aug 16, 2017	640.84	647.54	631.34	644.19	186,264	-0.37(-0.06%)
Aug 15, 2017	625.93	645.31	625.56	644.56	156,035	+15.28(+2.43%)
Aug 14, 2017	647.17	647.91	628.54	629.29	214,866	-30.18(-4.58%)
Aug 11, 2017	662.45	668.78	654.99	659.47	236,965	-1.86(-0.28%)
Aug 10, 2017	634.50	661.70	634.50	661.33	339,834	+34.65(+5.53%)
Aug 09, 2017	622.95	633.76	619.62	626.68	266,207	+14.53(+2.37%)
Aug 08, 2017	606.93	615.87	588.67	612.15	257,776	+6.71(+1.11%)
Aug 07, 2017	605.81	615.13	600.60	605.44	153,616	-2.98(-0.49%)
Aug 04, 2017	612.52	618.11	607.30	608.42	139,090	-8.94(-1.45%)
Aug 03, 2017	606.56	622.58	604.70	617.36	176,666	+8.94(+1.47%)
Aug 02, 2017	591.66	615.13	589.05	608.42	243,535	+19.37(+3.29%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Smallcap Bear -3X Direxion (NY: TZA )

Historical Prices