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 (%)
Aug 31, 2012 7.476 7.530 7.331 7.476 55,718,104 +0.11(+1.52%)
Aug 30, 2012 7.372 7.415 7.252 7.364 38,463,372 -0.11(-1.42%)
Aug 29, 2012 7.456 7.513 7.395 7.470 28,964,432 +0.03(+0.47%)
Aug 27, 2012 7.509 7.517 7.379 7.435 46,148,088 +0.00(+0.06%)
Aug 24, 2012 7.259 7.484 7.229 7.430 45,754,196 +0.10(+1.39%)
Aug 23, 2012 7.462 7.492 7.308 7.328 45,511,164 -0.18(-2.36%)
Aug 22, 2012 7.464 7.575 7.387 7.505 56,482,536 -0.03(-0.39%)
Aug 21, 2012 7.565 7.751 7.473 7.535 53,287,320 +0.04(+0.55%)
Aug 20, 2012 7.432 7.512 7.390 7.494 39,196,440 +0.04(+0.56%)
Aug 17, 2012 7.439 7.464 7.387 7.452 35,674,444 +0.05(+0.68%)
Aug 16, 2012 7.316 7.441 7.207 7.402 36,464,900 +0.13(+1.79%)
Aug 15, 2012 7.191 7.317 7.166 7.272 28,185,096 +0.06(+0.81%)
Aug 14, 2012 7.310 7.359 7.159 7.213 45,184,732 +0.01(+0.15%)
Aug 13, 2012 7.174 7.222 7.068 7.202 33,237,790 -0.01(-0.13%)
Aug 10, 2012 7.135 7.227 7.075 7.211 38,274,104 +0.02(+0.27%)
Aug 09, 2012 7.155 7.286 7.135 7.192 29,710,934 -0.01(-0.09%)
Aug 08, 2012 7.099 7.270 7.092 7.198 33,931,636 +0.00(+0.04%)
Aug 07, 2012 7.177 7.337 7.174 7.195 46,419,676 +0.09(+1.30%)
Aug 06, 2012 7.171 7.271 7.103 7.103 36,499,132 +0.03(+0.43%)
Aug 03, 2012 6.935 7.153 6.915 7.073 72,294,752 +0.40(+6.01%)
Aug 02, 2012 6.640 6.785 6.498 6.672 73,397,056 -0.14(-2.07%)
Aug 01, 2012 6.976 7.025 6.795 6.813 48,450,420 -0.10(-1.50%)
Jul 31, 2012 6.952 7.003 6.856 6.917 40,172,332 -0.09(-1.28%)
Jul 30, 2012 6.979 7.132 6.966 7.007 39,183,252 -0.04(-0.56%)
Jul 27, 2012 6.778 7.130 6.718 7.046 88,940,480 +0.37(+5.57%)
Jul 26, 2012 6.692 6.727 6.567 6.674 59,701,096 +0.28(+4.43%)
Jul 25, 2012 6.443 6.502 6.295 6.391 57,122,300 +0.05(+0.76%)
Jul 24, 2012 6.448 6.463 6.193 6.343 78,672,408 -0.08(-1.24%)
Jul 23, 2012 6.250 6.467 6.215 6.423 78,695,616 -0.15(-2.35%)
Jul 20, 2012 6.710 6.726 6.565 6.577 57,346,096 -0.28(-4.03%)
Jul 19, 2012 7.024 7.075 6.785 6.853 56,334,988 -0.15(-2.18%)
Jul 18, 2012 7.017 7.113 6.942 7.006 45,925,960 -0.09(-1.20%)
Jul 17, 2012 7.112 7.113 6.794 7.091 68,627,328 +0.12(+1.77%)
Jul 16, 2012 7.012 7.071 6.906 6.968 80,951,704 -0.01(-0.21%)
Jul 13, 2012 6.615 7.012 6.608 6.983 94,510,888 +0.45(+6.90%)
Jul 12, 2012 6.505 6.627 6.405 6.532 98,963,472 -0.13(-1.98%)
Jul 11, 2012 6.586 6.719 6.528 6.664 89,004,592 +0.09(+1.39%)
Jul 10, 2012 6.858 6.903 6.481 6.573 90,893,640 -0.16(-2.42%)
Jul 09, 2012 6.710 6.790 6.627 6.736 64,955,820 -0.05(-0.79%)
Jul 06, 2012 6.673 6.829 6.672 6.789 62,582,500 -0.14(-2.05%)
Jul 05, 2012 7.059 7.085 6.893 6.931 69,378,664 -0.24(-3.35%)
Jul 03, 2012 7.028 7.224 6.999 7.172 53,343,376 +0.12(+1.71%)
Jul 02, 2012 6.981 7.060 6.822 7.051 67,024,644 +0.15(+2.20%)
Jun 29, 2012 6.849 6.902 6.738 6.900 112,352,400 +0.48(+7.41%)
Jun 28, 2012 6.244 6.440 6.129 6.424 115,444,112 -0.02(-0.34%)
Jun 27, 2012 6.316 6.487 6.223 6.446 89,334,040 +0.21(+3.30%)
Jun 26, 2012 6.189 6.323 6.091 6.240 105,942,048 +0.10(+1.63%)
Jun 25, 2012 6.248 6.258 6.057 6.140 106,098,864 -0.36(-5.59%)
Jun 22, 2012 6.442 6.556 6.383 6.504 94,963,176 +0.18(+2.92%)
Jun 21, 2012 6.781 6.873 6.298 6.319 125,476,936 -0.44(-6.51%)
Jun 20, 2012 6.761 6.874 6.572 6.759 118,485,432 +0.06(+0.85%)
Jun 19, 2012 6.540 6.791 6.518 6.702 80,797,408 +0.28(+4.35%)
Jun 18, 2012 6.356 6.549 6.301 6.423 94,120,936 -0.05(-0.76%)
Jun 15, 2012 6.333 6.484 6.228 6.472 99,071,816 +0.23(+3.68%)
Jun 14, 2012 6.069 6.327 6.025 6.242 133,665,496 +0.22(+3.61%)
Jun 13, 2012 6.025 6.262 5.953 6.025 133,684,128 -0.10(-1.55%)
Jun 12, 2012 5.927 6.125 5.790 6.120 106,048,752 +0.24(+4.11%)
Jun 11, 2012 6.424 6.429 5.859 5.879 134,524,864 -0.31(-5.05%)
Jun 08, 2012 5.946 6.196 5.830 6.191 108,973,248 +0.20(+3.28%)
Jun 07, 2012 6.281 6.327 5.965 5.995 135,105,360 -0.05(-0.79%)
Jun 06, 2012 5.730 6.043 5.679 6.043 143,002,416 +0.47(+8.36%)
Jun 05, 2012 5.299 5.603 5.287 5.576 127,281,568 +0.25(+4.63%)
Jun 04, 2012 5.494 5.515 5.244 5.330 80,864,888 -0.13(-2.34%)
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.