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 (%)
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%)
Nov 01, 2012 8.477 8.760 8.424 8.760 32,697,492 +0.32(+3.78%)
Oct 31, 2012 8.366 8.445 8.263 8.441 34,994,988 +0.13(+1.60%)
Oct 26, 2012 8.394 8.308 8.308 8.308 634,164,032 -0.13(-1.54%)
Oct 25, 2012 8.588 8.645 8.277 8.438 56,603,888 +0.04(+0.47%)
Oct 24, 2012 8.545 8.578 8.354 8.399 50,183,904 -0.00(-0.02%)
Oct 23, 2012 8.448 8.498 8.274 8.400 75,835,232 -0.40(-4.59%)
Oct 19, 2012 9.065 9.065 8.684 8.804 58,713,644 -0.33(-3.63%)
Oct 18, 2012 9.031 9.227 9.008 9.136 44,963,740 +0.05(+0.58%)
Oct 17, 2012 8.858 9.113 8.826 9.083 40,678,684 +0.28(+3.19%)
Oct 16, 2012 8.737 8.871 8.702 8.803 40,011,004 +0.16(+1.90%)
Oct 15, 2012 8.488 8.645 8.346 8.639 38,147,232 +0.25(+2.93%)
Oct 12, 2012 8.513 8.645 8.323 8.393 45,990,572 -0.29(-3.34%)
Oct 11, 2012 8.812 8.843 8.663 8.683 37,047,912 +0.12(+1.43%)
Oct 10, 2012 8.562 8.652 8.435 8.560 35,318,020 +0.02(+0.20%)
Oct 09, 2012 8.751 8.844 8.514 8.543 53,274,920 -0.21(-2.40%)
Oct 08, 2012 8.666 8.796 8.636 8.752 26,071,034 -0.06(-0.66%)
Oct 05, 2012 8.968 9.006 8.702 8.810 47,297,048 +0.03(+0.37%)
Oct 04, 2012 8.603 8.797 8.543 8.778 47,632,916 +0.32(+3.72%)
Oct 03, 2012 8.321 8.528 8.204 8.463 39,082,880 +0.20(+2.42%)
Oct 02, 2012 8.320 8.339 8.157 8.263 32,134,904 +0.05(+0.64%)
Oct 01, 2012 8.280 8.466 8.142 8.210 52,456,000 +0.09(+1.14%)
Sep 28, 2012 8.089 8.241 8.021 8.117 47,882,828 -0.09(-1.11%)
Sep 27, 2012 8.132 8.305 8.047 8.209 42,779,144 +0.23(+2.84%)
Sep 26, 2012 8.058 8.127 7.951 7.982 43,081,012 -0.16(-1.96%)
Sep 25, 2012 8.564 8.640 8.137 8.141 52,681,888 -0.36(-4.22%)
Sep 24, 2012 8.349 8.613 8.348 8.500 36,349,764 -0.01(-0.06%)
Sep 21, 2012 8.776 8.779 8.502 8.506 45,066,532 -0.05(-0.63%)
Sep 20, 2012 8.476 8.576 8.382 8.560 47,353,248 -0.14(-1.63%)
Sep 19, 2012 8.794 8.849 8.693 8.701 53,642,412 -0.02(-0.20%)
Sep 18, 2012 8.748 8.806 8.642 8.718 42,303,032 -0.12(-1.30%)
Sep 17, 2012 8.973 9.073 8.787 8.834 35,903,436 -0.25(-2.80%)
Sep 14, 2012 9.074 9.280 8.992 9.088 68,397,904 +0.20(+2.25%)
Sep 13, 2012 8.322 8.942 8.250 8.888 79,103,528 +0.57(+6.82%)
Sep 12, 2012 8.344 8.397 8.255 8.320 31,192,054 +0.11(+1.29%)
Sep 11, 2012 8.041 8.229 7.999 8.214 34,503,284 +0.18(+2.22%)
Sep 10, 2012 8.190 8.238 8.011 8.035 32,702,054 -0.17(-2.11%)
Sep 07, 2012 8.076 8.237 8.068 8.209 48,715,608 +0.22(+2.73%)
Sep 06, 2012 7.646 8.008 7.635 7.990 69,549,728 +0.47(+6.24%)
Sep 05, 2012 7.529 7.585 7.459 7.521 38,364,328 -0.00(-0.01%)
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.