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

Financial Bull 3X Direxion (NY: FAS )

131.27 -1.34 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 6.934 6.985 6.839 6.899 40,274,460 -0.09(-1.28%)
Jul 30, 2012 6.962 7.114 6.949 6.989 39,282,864 -0.04(-0.56%)
Jul 27, 2012 6.760 7.112 6.701 7.028 89,166,584 +0.37(+5.57%)
Jul 26, 2012 6.675 6.710 6.551 6.657 59,852,868 +0.28(+4.43%)
Jul 25, 2012 6.426 6.486 6.279 6.375 57,267,516 +0.05(+0.76%)
Jul 24, 2012 6.432 6.447 6.177 6.327 78,872,408 -0.08(-1.24%)
Jul 23, 2012 6.234 6.450 6.199 6.406 78,895,672 -0.15(-2.35%)
Jul 20, 2012 6.693 6.709 6.548 6.561 57,491,884 -0.28(-4.03%)
Jul 19, 2012 7.006 7.057 6.768 6.836 56,478,200 -0.15(-2.18%)
Jul 18, 2012 6.999 7.095 6.925 6.988 46,042,712 -0.08(-1.20%)
Jul 17, 2012 7.094 7.095 6.777 7.073 68,801,792 +0.12(+1.77%)
Jul 16, 2012 6.994 7.054 6.889 6.950 81,157,496 -0.01(-0.21%)
Jul 13, 2012 6.598 6.994 6.591 6.965 94,751,160 +0.45(+6.90%)
Jul 12, 2012 6.489 6.611 6.388 6.515 99,215,056 -0.13(-1.98%)
Jul 11, 2012 6.569 6.702 6.512 6.647 89,230,856 +0.09(+1.39%)
Jul 10, 2012 6.841 6.885 6.465 6.556 91,124,712 -0.16(-2.42%)
Jul 09, 2012 6.693 6.773 6.611 6.719 65,120,948 -0.05(-0.79%)
Jul 06, 2012 6.656 6.812 6.655 6.772 62,741,596 -0.14(-2.05%)
Jul 05, 2012 7.041 7.067 6.875 6.914 69,555,040 -0.24(-3.35%)
Jul 03, 2012 7.010 7.206 6.981 7.154 53,478,984 +0.12(+1.71%)
Jul 02, 2012 6.963 7.042 6.805 7.033 67,195,032 +0.15(+2.20%)
Jun 29, 2012 6.831 6.885 6.721 6.882 112,638,024 +0.47(+7.41%)
Jun 28, 2012 6.228 6.423 6.113 6.408 115,737,592 -0.02(-0.34%)
Jun 27, 2012 6.300 6.471 6.207 6.429 89,561,144 +0.21(+3.30%)
Jun 26, 2012 6.173 6.307 6.076 6.224 106,211,368 +0.10(+1.63%)
Jun 25, 2012 6.232 6.242 6.041 6.125 106,368,584 -0.36(-5.59%)
Jun 22, 2012 6.426 6.540 6.367 6.487 95,204,592 +0.18(+2.92%)
Jun 21, 2012 6.763 6.856 6.282 6.303 125,795,928 -0.44(-6.51%)
Jun 20, 2012 6.743 6.857 6.555 6.742 118,786,648 +0.06(+0.85%)
Jun 19, 2012 6.523 6.773 6.501 6.685 81,002,808 +0.28(+4.35%)
Jun 18, 2012 6.340 6.533 6.285 6.406 94,360,208 -0.05(-0.76%)
Jun 15, 2012 6.317 6.468 6.213 6.456 99,323,680 +0.23(+3.68%)
Jun 14, 2012 6.054 6.311 6.010 6.226 134,005,296 +0.22(+3.61%)
Jun 13, 2012 6.010 6.246 5.938 6.010 134,023,976 -0.09(-1.55%)
Jun 12, 2012 5.912 6.109 5.775 6.105 106,318,352 +0.24(+4.11%)
Jun 11, 2012 6.408 6.412 5.845 5.864 134,866,848 -0.31(-5.05%)
Jun 08, 2012 5.931 6.180 5.815 6.176 109,250,272 +0.20(+3.28%)
Jun 07, 2012 6.265 6.311 5.950 5.980 135,448,832 -0.05(-0.79%)
Jun 06, 2012 5.716 6.027 5.665 6.027 143,365,968 +0.47(+8.36%)
Jun 05, 2012 5.286 5.588 5.274 5.562 127,605,144 +0.25(+4.63%)
Jun 04, 2012 5.480 5.501 5.230 5.316 81,070,464 -0.13(-2.34%)
Jun 01, 2012 5.744 5.778 5.434 5.443 135,432,176 -0.63(-10.33%)
May 31, 2012 5.984 6.207 5.814 6.071 116,065,944 +0.09(+1.51%)
May 30, 2012 6.184 6.194 5.972 5.980 98,483,120 -0.41(-6.39%)
May 29, 2012 6.301 6.394 6.223 6.388 99,557,568 +0.24(+3.94%)
May 25, 2012 6.181 6.276 6.091 6.146 67,260,448 -0.08(-1.24%)
May 24, 2012 6.261 6.297 6.021 6.223 100,061,192 +0.04(+0.61%)
May 23, 2012 5.943 6.208 5.800 6.186 152,351,328 +0.07(+1.14%)
May 22, 2012 6.079 6.350 5.997 6.116 160,524,832 +0.14(+2.27%)
May 21, 2012 5.824 6.040 5.706 5.980 126,501,264 +0.20(+3.53%)
May 18, 2012 6.047 6.056 5.723 5.777 110,669,472 -0.21(-3.43%)
May 17, 2012 6.374 6.382 5.982 5.982 118,934,312 -0.40(-6.25%)
May 16, 2012 6.752 6.832 6.378 6.381 109,129,080 -0.25(-3.79%)
May 15, 2012 6.757 6.861 6.599 6.632 107,303,904 -0.10(-1.52%)
May 14, 2012 6.881 6.939 6.725 6.735 87,549,712 -0.40(-5.63%)
May 11, 2012 6.882 7.310 6.875 7.137 87,141,312 -0.19(-2.65%)
May 10, 2012 7.476 7.525 7.276 7.331 86,089,200 +0.09(+1.25%)
May 09, 2012 7.213 7.405 7.075 7.241 107,488,560 -0.22(-2.89%)
May 08, 2012 7.460 7.557 7.268 7.456 92,573,296 -0.14(-1.86%)
May 07, 2012 7.360 7.674 7.357 7.598 71,251,184 +0.11(+1.52%)
May 04, 2012 7.660 7.719 7.434 7.484 82,845,856 -0.34(-4.35%)
May 03, 2012 8.067 8.087 7.771 7.824 76,447,656 -0.21(-2.60%)
May 02, 2012 8.047 8.113 7.870 8.033 85,964,896 -0.19(-2.30%)
May 01, 2012 7.976 8.406 7.970 8.222 71,657,336 +0.25(+3.11%)
Apr 30, 2012 8.074 8.086 7.861 7.975 46,900,964 -0.15(-1.81%)
Apr 27, 2012 8.188 8.199 7.960 8.122 61,030,908 +0.01(+0.17%)
Apr 26, 2012 7.817 8.130 7.814 8.108 77,656,384 +0.21(+2.63%)
Apr 25, 2012 7.825 7.938 7.708 7.901 86,219,328 +0.24(+3.18%)
Apr 24, 2012 7.453 7.668 7.453 7.657 73,574,464 +0.23(+3.04%)
Apr 23, 2012 7.277 7.448 7.226 7.431 118,555,168 -0.19(-2.54%)
Apr 20, 2012 7.814 7.820 7.618 7.625 84,209,000 -0.08(-0.98%)
Apr 19, 2012 7.898 7.911 7.545 7.700 120,187,920 -0.08(-1.04%)
Apr 18, 2012 7.791 7.962 7.761 7.781 77,554,176 -0.18(-2.26%)
Apr 17, 2012 7.831 8.017 7.731 7.961 87,567,552 +0.32(+4.13%)
Apr 16, 2012 7.692 7.786 7.469 7.645 132,348,400 +0.15(+1.97%)
Apr 13, 2012 7.927 7.932 7.484 7.497 154,916,688 -0.48(-5.99%)
Apr 12, 2012 7.612 7.997 7.574 7.976 136,992,640 +0.41(+5.45%)
Apr 11, 2012 7.523 7.637 7.476 7.564 114,926,112 +0.31(+4.31%)
Apr 10, 2012 7.724 7.810 7.241 7.251 185,804,848 -0.49(-6.37%)
Apr 09, 2012 7.667 7.858 7.614 7.745 115,045,656 -0.34(-4.23%)
Apr 05, 2012 8.026 8.213 7.986 8.087 90,152,336 -0.05(-0.65%)
Apr 04, 2012 8.251 8.304 8.040 8.140 107,923,464 -0.37(-4.40%)
Apr 03, 2012 8.546 8.602 8.307 8.514 94,986,696 -0.10(-1.12%)
Apr 02, 2012 8.361 8.707 8.298 8.611 113,227,960 +0.19(+2.24%)
Mar 30, 2012 8.329 8.472 8.228 8.422 85,920,464 +0.09(+1.11%)
Mar 29, 2012 8.371 8.422 8.115 8.329 117,182,808 -0.23(-2.71%)
Mar 28, 2012 8.503 8.615 8.290 8.561 117,755,584 +0.07(+0.78%)
Mar 27, 2012 8.699 8.756 8.487 8.495 94,213,176 -0.21(-2.45%)
Mar 26, 2012 8.549 8.715 8.484 8.709 113,160,280 +0.38(+4.51%)
Mar 23, 2012 8.095 8.356 8.047 8.333 101,360,464 +0.21(+2.53%)
Mar 22, 2012 8.225 8.297 8.050 8.127 111,531,840 -0.31(-3.73%)
Mar 21, 2012 8.634 8.655 8.395 8.442 103,018,016 -0.10(-1.14%)
Mar 20, 2012 8.354 8.602 8.277 8.539 118,636,352 +0.06(+0.67%)
Mar 19, 2012 8.333 8.702 8.256 8.482 111,820,824 +0.13(+1.60%)
Mar 16, 2012 8.361 8.402 8.234 8.348 100,735,568 +0.06(+0.74%)
Mar 15, 2012 8.020 8.320 7.840 8.287 142,797,104 +0.36(+4.55%)
Mar 14, 2012 7.942 8.031 7.728 7.926 107,260,864 +0.00(+0.06%)
Mar 13, 2012 7.350 7.937 7.321 7.922 177,330,800 +0.73(+10.13%)
Mar 12, 2012 7.228 7.228 7.060 7.193 83,030,192 -0.03(-0.44%)
Mar 09, 2012 7.129 7.320 7.078 7.225 100,406,128 +0.16(+2.24%)
Mar 08, 2012 7.006 7.094 6.917 7.067 82,294,328 +0.18(+2.63%)
Mar 07, 2012 6.748 6.909 6.692 6.885 86,619,544 +0.23(+3.53%)
Mar 06, 2012 6.841 6.880 6.606 6.651 143,634,064 -0.48(-6.68%)
Mar 05, 2012 7.128 7.149 7.021 7.127 79,594,792 -0.05(-0.70%)
Mar 02, 2012 7.273 7.318 7.160 7.177 90,494,696 -0.11(-1.48%)
Mar 01, 2012 7.118 7.327 7.114 7.285 97,622,144 +0.23(+3.32%)
Feb 29, 2012 7.189 7.330 7.021 7.050 124,740,520 -0.09(-1.26%)
Feb 28, 2012 7.139 7.206 7.023 7.141 114,004,728 +0.01(+0.14%)
Feb 27, 2012 6.830 7.155 6.743 7.131 81,108,456 +0.15(+2.09%)
Feb 24, 2012 7.061 7.088 6.939 6.985 50,452,964 -0.04(-0.52%)
Feb 23, 2012 6.840 7.047 6.790 7.021 93,071,344 +0.19(+2.71%)
Feb 22, 2012 6.997 7.044 6.834 6.836 90,521,656 -0.23(-3.22%)
Feb 21, 2012 7.104 7.175 6.979 7.064 110,677,392 -0.02(-0.34%)
Feb 17, 2012 7.017 7.112 6.991 7.088 83,086,112 +0.12(+1.67%)
Feb 16, 2012 6.665 6.979 6.625 6.971 142,978,976 +0.27(+4.04%)
Feb 15, 2012 6.873 6.946 6.665 6.700 129,571,784 -0.10(-1.49%)
Feb 14, 2012 6.885 6.889 6.642 6.801 110,118,992 -0.17(-2.40%)
Feb 13, 2012 7.040 7.046 6.911 6.969 88,049,456 +0.17(+2.53%)
Feb 10, 2012 6.771 6.836 6.708 6.797 96,613,096 -0.18(-2.58%)
Feb 09, 2012 7.120 7.174 6.881 6.976 126,436,048 -0.04(-0.58%)
Feb 08, 2012 6.959 7.033 6.856 7.017 112,846,792 +0.11(+1.62%)
Feb 07, 2012 6.831 6.966 6.778 6.905 105,441,744 -0.02(-0.25%)
Feb 06, 2012 6.908 6.929 6.809 6.922 98,023,328 -0.08(-1.19%)
Feb 03, 2012 6.821 7.006 6.804 7.006 146,087,216 +0.48(+7.34%)
Feb 02, 2012 6.473 6.593 6.404 6.527 105,924,680 +0.12(+1.84%)
Feb 01, 2012 6.264 6.507 6.260 6.409 165,566,784 +0.29(+4.66%)
Jan 31, 2012 6.183 6.203 6.016 6.123 99,998,176 +0.07(+1.16%)
Jan 30, 2012 6.034 6.089 5.926 6.053 143,364,976 -0.17(-2.72%)
Jan 27, 2012 6.071 6.270 6.051 6.222 137,946,176 +0.05(+0.80%)
Jan 26, 2012 6.389 6.463 6.081 6.172 183,733,808 -0.12(-1.89%)
Jan 25, 2012 6.128 6.328 6.088 6.291 158,810,112 +0.06(+1.04%)
Jan 24, 2012 6.058 6.255 5.987 6.226 124,263,016 -0.01(-0.20%)
Jan 23, 2012 6.199 6.371 6.137 6.239 162,155,568 +0.04(+0.57%)
Jan 20, 2012 6.030 6.207 5.992 6.203 130,250,856 +0.10(+1.68%)
Jan 19, 2012 6.133 6.146 6.023 6.101 183,411,744 +0.15(+2.46%)
Jan 18, 2012 5.695 5.966 5.622 5.954 171,233,856 +0.24(+4.19%)
Jan 17, 2012 5.812 5.976 5.655 5.715 152,256,512 -0.09(-1.57%)
Jan 13, 2012 5.604 5.813 5.543 5.806 193,241,616 -0.12(-2.03%)
Jan 12, 2012 5.940 5.990 5.725 5.926 183,815,920 +0.08(+1.29%)
Jan 11, 2012 5.625 5.868 5.573 5.851 149,859,344 +0.13(+2.31%)
Jan 10, 2012 5.672 5.748 5.608 5.719 182,564,240 +0.29(+5.30%)
Jan 09, 2012 5.437 5.500 5.347 5.431 151,885,264 +0.07(+1.30%)
Jan 06, 2012 5.469 5.475 5.267 5.362 157,439,648 -0.09(-1.67%)
Jan 05, 2012 5.137 5.524 5.064 5.453 171,396,080 +0.19(+3.55%)
Jan 04, 2012 5.222 5.314 5.114 5.266 111,992,272 +0.26(+5.22%)
Dec 30, 2011 5.051 5.085 5.003 5.005 64,946,184 -0.08(-1.57%)
Dec 29, 2011 4.928 5.092 4.909 5.085 93,826,040 +0.20(+4.16%)
Dec 28, 2011 5.120 5.124 4.872 4.882 114,095,432 -0.23(-4.44%)
Dec 27, 2011 5.114 5.236 5.095 5.108 72,386,944 -0.07(-1.37%)
Dec 23, 2011 5.142 5.183 5.054 5.179 92,481,896 +0.37(+7.75%)
Dec 21, 2011 4.713 4.836 4.622 4.807 157,882,512 +0.06(+1.32%)
Dec 20, 2011 4.504 4.778 4.498 4.744 186,996,864 +0.47(+10.99%)
Dec 19, 2011 4.568 4.603 4.244 4.274 185,013,360 -0.28(-6.08%)
Dec 16, 2011 4.576 4.723 4.503 4.551 191,647,872 +0.07(+1.47%)
Dec 15, 2011 4.673 4.680 4.468 4.485 181,832,192 +0.02(+0.43%)
Dec 14, 2011 4.366 4.605 4.365 4.466 280,073,312 -0.04(-0.79%)
Dec 13, 2011 4.815 4.858 4.365 4.501 228,959,328 -0.21(-4.42%)
Dec 12, 2011 4.791 4.802 4.592 4.710 210,259,696 -0.31(-6.27%)
Dec 09, 2011 4.872 5.080 4.828 5.024 139,001,904 +0.29(+6.02%)
Dec 08, 2011 5.114 5.123 4.683 4.739 291,217,760 -0.53(-10.07%)
Dec 07, 2011 4.972 5.311 4.876 5.270 257,682,880 +0.18(+3.56%)
Dec 06, 2011 5.015 5.180 4.943 5.088 167,025,184 -0.01(-0.18%)
Dec 05, 2011 5.112 5.272 4.988 5.098 256,460,288 +0.25(+5.17%)
Dec 02, 2011 4.831 5.092 4.821 4.847 290,398,816 +0.15(+3.17%)
Dec 01, 2011 4.675 4.753 4.549 4.698 184,581,696 -0.09(-1.85%)
Nov 30, 2011 4.493 4.811 4.436 4.787 325,448,544 +0.72(+17.68%)
Nov 29, 2011 4.112 4.192 4.033 4.068 174,455,568 -0.07(-1.62%)
Nov 28, 2011 4.208 4.227 4.019 4.135 248,887,264 +0.32(+8.52%)
Nov 25, 2011 3.770 3.953 3.754 3.810 112,108,736 +0.05(+1.42%)
Nov 23, 2011 3.960 3.967 3.755 3.757 307,682,688 -0.34(-8.34%)
Nov 22, 2011 4.206 4.250 4.070 4.098 236,399,216 -0.10(-2.37%)
Nov 21, 2011 4.252 4.290 4.099 4.198 236,097,024 -0.31(-6.98%)
Nov 18, 2011 4.530 4.571 4.418 4.513 227,136,576 +0.07(+1.55%)
Nov 17, 2011 4.744 4.775 4.377 4.444 324,343,520 -0.29(-6.11%)
Nov 16, 2011 4.919 5.045 4.706 4.733 190,955,584 -0.33(-6.55%)
Nov 15, 2011 4.881 5.169 4.861 5.065 185,417,376 +0.06(+1.21%)
Nov 14, 2011 5.186 5.206 4.905 5.005 160,972,880 -0.29(-5.50%)
Nov 11, 2011 5.174 5.352 5.166 5.296 186,134,176 +0.33(+6.58%)
Nov 10, 2011 5.138 5.147 4.861 4.969 132,285,992 +0.06(+1.26%)
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.