Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bull 3X Direxion (NY: FAS )

100.63 -0.80 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2013 10.97 11.06 10.88 11.01 25,921,678 -0.01(-0.11%)
Jan 30, 2013 11.09 11.12 10.93 11.02 36,128,576 -0.12(-1.10%)
Jan 29, 2013 10.93 11.17 10.93 11.14 27,534,430 +0.15(+1.38%)
Jan 28, 2013 11.15 11.19 10.90 10.99 30,189,424 -0.15(-1.35%)
Jan 25, 2013 11.15 11.15 10.95 11.14 31,662,064 +0.12(+1.06%)
Jan 24, 2013 10.96 11.17 10.89 11.02 41,622,040 +0.16(+1.44%)
Jan 23, 2013 10.86 10.91 10.76 10.87 27,363,458 -0.04(-0.34%)
Jan 22, 2013 10.57 10.91 10.57 10.90 34,967,556 +0.28(+2.68%)
Jan 18, 2013 10.60 10.63 10.42 10.62 43,008,500 +0.03(+0.26%)
Jan 17, 2013 10.58 10.67 10.50 10.59 43,372,968 +0.01(+0.06%)
Jan 16, 2013 10.54 10.63 10.43 10.59 36,461,552 +0.00(+0.02%)
Jan 15, 2013 10.31 10.61 10.30 10.58 34,717,244 +0.12(+1.13%)
Jan 14, 2013 10.47 10.52 10.30 10.47 33,433,532 -0.05(-0.52%)
Jan 11, 2013 10.49 10.54 10.34 10.52 43,787,152 -0.07(-0.69%)
Jan 10, 2013 10.46 10.59 10.34 10.59 49,297,200 +0.35(+3.42%)
Jan 09, 2013 10.31 10.46 10.18 10.24 48,951,184 +0.01(+0.06%)
Jan 08, 2013 10.21 10.28 10.10 10.24 37,311,528 -0.07(-0.65%)
Jan 07, 2013 10.30 10.33 10.16 10.30 45,289,100 -0.06(-0.56%)
Jan 04, 2013 10.04 10.40 9.994 10.36 46,859,176 +0.35(+3.45%)
Jan 03, 2013 9.993 10.10 9.907 10.02 56,710,456 -0.00(-0.01%)
Jan 02, 2013 9.893 10.04 9.276 10.02 63,992,360 +0.74(+7.99%)
Dec 31, 2012 8.877 9.286 8.849 9.276 67,353,544 +0.34(+3.76%)
Dec 28, 2012 8.944 9.147 8.921 8.940 54,767,936 -0.20(-2.21%)
Dec 27, 2012 9.244 9.314 8.811 9.141 67,659,800 -0.08(-0.81%)
Dec 26, 2012 9.326 9.347 9.148 9.216 38,133,396 -0.05(-0.53%)
Dec 24, 2012 9.288 9.317 9.240 9.266 14,310,423 -0.04(-0.39%)
Dec 21, 2012 9.133 9.412 9.125 9.302 78,185,872 -0.30(-3.09%)
Dec 20, 2012 9.305 9.606 9.272 9.599 46,232,052 +0.34(+3.72%)
Dec 19, 2012 9.451 9.470 9.240 9.254 44,443,120 -0.14(-1.53%)
Dec 18, 2012 9.158 9.409 9.083 9.398 56,463,428 +0.35(+3.82%)
Dec 17, 2012 8.702 9.057 8.701 9.053 49,529,904 +0.47(+5.42%)
Dec 14, 2012 8.634 8.679 8.556 8.587 27,245,360 -0.07(-0.80%)
Dec 13, 2012 8.779 8.844 8.614 8.656 43,278,448 -0.14(-1.61%)
Dec 12, 2012 8.793 8.995 8.752 8.798 50,902,224 +0.10(+1.14%)
Dec 11, 2012 8.734 8.826 8.633 8.699 37,049,024 +0.10(+1.15%)
Dec 10, 2012 8.567 8.669 8.512 8.600 37,599,640 -0.04(-0.42%)
Dec 07, 2012 8.605 8.645 8.498 8.636 60,613,956 +0.14(+1.64%)
Dec 06, 2012 8.420 8.497 8.350 8.497 42,731,984 +0.08(+1.00%)
Dec 05, 2012 8.247 8.506 8.145 8.413 70,892,776 +0.26(+3.21%)
Dec 04, 2012 8.229 8.280 8.063 8.151 40,762,872 -0.14(-1.73%)
Nov 30, 2012 8.270 8.375 8.217 8.295 53,506,680 -0.01(-0.08%)
Nov 29, 2012 8.308 8.363 8.181 8.302 55,816,460 +0.11(+1.39%)
Nov 28, 2012 7.962 8.199 7.799 8.188 74,826,504 +0.10(+1.26%)
Nov 27, 2012 8.245 8.325 8.071 8.086 76,189,640 -0.20(-2.40%)
Nov 26, 2012 8.209 8.295 8.145 8.285 45,028,020 -0.07(-0.87%)
Nov 23, 2012 8.198 8.370 8.187 8.358 20,889,692 +0.27(+3.40%)
Nov 21, 2012 8.101 8.117 7.959 8.083 37,845,168 +0.02(+0.21%)
Nov 20, 2012 7.881 8.122 7.845 8.067 57,146,152 +0.12(+1.50%)
Nov 19, 2012 7.874 7.966 7.828 7.947 64,126,668 +0.38(+5.08%)
Nov 16, 2012 7.454 7.579 7.257 7.563 96,505,112 +0.15(+2.09%)
Nov 15, 2012 7.363 7.542 7.290 7.408 87,093,512 +0.05(+0.64%)
Nov 14, 2012 7.836 7.879 7.294 7.361 72,676,640 -0.41(-5.23%)
Nov 13, 2012 7.737 8.049 7.700 7.767 57,167,936 -0.14(-1.78%)
Nov 12, 2012 7.990 7.993 7.847 7.908 28,526,058 +0.03(+0.32%)
Nov 09, 2012 7.796 8.096 7.737 7.882 68,699,992 +0.02(+0.26%)
Nov 08, 2012 8.151 8.290 7.859 7.862 78,118,496 -0.19(-2.40%)
Nov 07, 2012 8.460 8.494 7.983 8.055 109,030,416 -0.76(-8.58%)
Nov 06, 2012 8.609 8.882 8.605 8.812 45,811,584 +0.26(+3.09%)
Nov 05, 2012 8.536 8.601 8.327 8.548 40,320,012 -0.07(-0.84%)
Nov 02, 2012 8.909 8.910 8.578 8.620 50,484,312 -0.14(-1.60%)
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.