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 )

13.18 -0.86 (-6.13%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	283.91	287.88	281.78	285.75	239,493	+3.05(+1.08%)
Feb 27, 2019	287.58	289.10	281.78	282.69	287,431	-1.53(-0.54%)
Feb 26, 2019	279.33	284.83	278.11	284.22	276,552	+6.41(+2.31%)
Feb 25, 2019	273.53	278.72	271.09	277.81	285,985	-0.61(-0.22%)
Feb 22, 2019	283.00	283.91	277.50	278.42	243,400	-7.02(-2.46%)
Feb 21, 2019	283.61	289.41	282.39	285.44	241,611	+3.36(+1.19%)
Feb 20, 2019	286.05	286.97	281.17	282.08	224,081	-3.97(-1.39%)
Feb 19, 2019	292.46	292.46	283.61	286.05	188,676	-2.75(-0.95%)
Feb 15, 2019	297.35	300.09	288.49	288.80	345,237	-14.04(-4.64%)
Feb 14, 2019	309.86	310.78	299.18	302.84	317,584	-2.14(-0.70%)
Feb 13, 2019	304.67	308.95	302.84	304.98	254,175	-2.44(-0.79%)
Feb 12, 2019	313.53	314.14	305.89	307.42	278,425	-11.60(-3.64%)
Feb 11, 2019	324.52	328.79	319.02	319.02	223,062	-7.94(-2.43%)
Feb 08, 2019	333.06	336.12	326.96	326.96	257,095	-0.92(-0.28%)
Feb 07, 2019	326.65	336.12	321.46	327.87	317,772	+7.94(+2.48%)
Feb 06, 2019	319.63	325.13	317.19	319.94	195,563	+0.61(+0.19%)
Feb 05, 2019	319.94	324.52	315.66	319.33	221,715	-0.92(-0.29%)
Feb 04, 2019	330.32	333.67	319.94	320.24	206,976	-10.69(-3.23%)
Feb 01, 2019	330.62	335.51	328.18	330.93	221,561	-1.53(-0.46%)
Jan 31, 2019	341.61	342.53	330.32	332.45	235,059	-8.24(-2.42%)
Jan 30, 2019	346.50	355.65	337.03	340.70	287,603	-10.99(-3.12%)
Jan 29, 2019	348.63	354.43	347.72	351.69	162,530	+1.53(+0.44%)
Jan 28, 2019	354.13	357.49	346.80	350.16	288,531	+6.11(+1.77%)
Jan 25, 2019	348.94	350.77	341.92	344.05	279,471	-13.43(-3.76%)
Jan 24, 2019	365.42	366.03	355.35	357.49	226,786	-6.72(-1.84%)
Jan 23, 2019	358.40	372.44	352.30	364.20	412,550	+2.44(+0.68%)
Jan 22, 2019	350.77	367.87	348.63	361.76	368,906	+17.10(+4.96%)
Jan 18, 2019	350.16	354.43	340.39	344.66	337,912	-10.99(-3.09%)
Jan 17, 2019	369.39	369.39	351.69	355.65	315,440	-9.46(-2.59%)
Jan 16, 2019	372.14	372.14	359.32	365.12	288,289	-7.33(-1.97%)
Jan 15, 2019	379.77	384.35	371.83	372.44	308,357	-10.07(-2.63%)
Jan 14, 2019	378.55	384.35	373.67	382.52	257,781	+10.69(+2.87%)
Jan 11, 2019	377.02	379.77	369.55	371.83	285,250	-0.31(-0.08%)
Jan 10, 2019	384.96	389.85	371.53	372.14	376,789	-5.50(-1.46%)
Jan 09, 2019	383.13	388.32	373.67	377.63	397,305	-9.77(-2.52%)
Jan 08, 2019	395.04	407.55	387.10	387.40	416,245	-17.71(-4.37%)
Jan 07, 2019	428.01	432.59	398.70	405.11	302,080	-22.90(-5.35%)
Jan 04, 2019	463.11	466.17	424.34	428.01	484,704	-52.51(-10.93%)
Jan 03, 2019	465.86	487.84	457.62	480.51	712,335	+23.81(+5.21%)
Jan 02, 2019	483.26	489.98	452.12	456.70	518,082	-7.94(-1.71%)
Dec 31, 2018	467.08	487.54	463.73	464.64	543,938	-10.99(-2.31%)
Dec 28, 2018	479.90	490.28	452.74	475.63	674,246	-5.50(-1.14%)
Dec 27, 2018	504.33	530.58	480.82	481.13	410,933	+56.48(+13.30%)
Dec 26, 2018	491.74	497.60	423.32	424.65	1,146,692	-71.08(-14.34%)
Dec 24, 2018	476.56	497.06	468.58	495.73	841,977	+25.29(+5.38%)
Dec 21, 2018	429.71	473.10	424.12	470.44	1,213,563	+35.14(+8.07%)
Dec 20, 2018	417.46	449.68	411.07	435.30	1,247,642	+21.30(+5.14%)
Dec 19, 2018	390.57	420.92	375.39	414.00	872,489	+23.70(+6.07%)
Dec 18, 2018	378.06	394.83	370.34	390.30	707,956	+1.06(+0.27%)
Dec 17, 2018	367.94	395.10	358.36	389.24	793,397	+25.03(+6.87%)
Dec 14, 2018	356.49	367.94	345.04	364.21	541,929	+15.98(+4.59%)
Dec 13, 2018	331.20	349.84	328.00	348.24	586,842	+14.38(+4.31%)
Dec 12, 2018	333.60	334.39	320.28	333.86	600,644	-9.85(-2.87%)
Dec 11, 2018	327.74	351.17	324.28	343.71	592,368	+1.60(+0.47%)
Dec 10, 2018	338.65	357.82	334.66	342.12	771,813	+2.93(+0.86%)
Dec 07, 2018	319.49	344.25	311.76	339.19	909,560	+20.23(+6.34%)
Dec 06, 2018	330.13	342.91	318.95	318.95	1,021,129	+2.93(+0.93%)
Dec 04, 2018	282.74	318.55	280.61	316.02	830,334	+35.68(+12.73%)

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