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 (%)
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%)
Jun 01, 2012 5.759 5.793 5.448 5.457 135,088,752 -0.63(-10.33%)
May 31, 2012 5.999 6.223 5.829 6.086 115,771,632 +0.09(+1.51%)
May 30, 2012 6.200 6.210 5.987 5.996 98,233,392 -0.41(-6.39%)
May 29, 2012 6.317 6.410 6.239 6.405 99,305,120 +0.24(+3.94%)
May 25, 2012 6.197 6.292 6.107 6.162 67,089,892 -0.08(-1.24%)
May 24, 2012 6.277 6.313 6.037 6.239 99,807,464 +0.04(+0.61%)
May 23, 2012 5.958 6.224 5.815 6.201 151,965,008 +0.07(+1.14%)
May 22, 2012 6.095 6.366 6.013 6.132 160,117,792 +0.14(+2.27%)
May 21, 2012 5.838 6.056 5.720 5.996 126,180,496 +0.20(+3.53%)
May 18, 2012 6.063 6.071 5.737 5.791 110,388,848 -0.21(-3.43%)
May 17, 2012 6.390 6.398 5.997 5.997 118,632,720 -0.40(-6.25%)
May 16, 2012 6.769 6.849 6.395 6.397 108,852,352 -0.25(-3.79%)
May 15, 2012 6.774 6.878 6.616 6.649 107,031,808 -0.10(-1.52%)
May 14, 2012 6.898 6.956 6.742 6.752 87,327,704 -0.40(-5.63%)
May 11, 2012 6.900 7.328 6.892 7.155 86,920,344 -0.19(-2.65%)
May 10, 2012 7.495 7.544 7.294 7.350 85,870,904 +0.09(+1.25%)
May 09, 2012 7.232 7.424 7.093 7.259 107,215,992 -0.22(-2.89%)
May 08, 2012 7.479 7.576 7.287 7.475 92,338,552 -0.14(-1.86%)
May 07, 2012 7.379 7.693 7.375 7.617 71,070,512 +0.11(+1.52%)
May 04, 2012 7.679 7.738 7.453 7.503 82,635,776 -0.34(-4.35%)
May 03, 2012 8.088 8.108 7.791 7.844 76,253,800 -0.21(-2.60%)
May 02, 2012 8.068 8.134 7.890 8.054 85,746,912 -0.19(-2.30%)
May 01, 2012 7.996 8.427 7.990 8.243 71,475,632 +0.25(+3.11%)
Apr 30, 2012 8.094 8.106 7.881 7.995 46,782,036 -0.15(-1.81%)
Apr 27, 2012 8.209 8.220 7.980 8.143 60,876,148 +0.01(+0.17%)
Apr 26, 2012 7.836 8.151 7.833 8.129 77,459,464 +0.21(+2.63%)
Apr 25, 2012 7.845 7.958 7.727 7.921 86,000,696 +0.24(+3.18%)
Apr 24, 2012 7.472 7.687 7.472 7.676 73,387,904 +0.23(+3.04%)
Apr 23, 2012 7.296 7.467 7.245 7.450 118,254,544 -0.19(-2.54%)
Apr 20, 2012 7.834 7.840 7.637 7.644 83,995,464 -0.08(-0.98%)
Apr 19, 2012 7.918 7.931 7.564 7.720 119,883,152 -0.08(-1.04%)
Apr 18, 2012 7.811 7.983 7.781 7.801 77,357,512 -0.18(-2.26%)
Apr 17, 2012 7.850 8.038 7.751 7.981 87,345,504 +0.32(+4.13%)
Apr 16, 2012 7.712 7.806 7.488 7.665 132,012,800 +0.15(+1.97%)
Apr 13, 2012 7.947 7.952 7.503 7.517 154,523,856 -0.48(-5.99%)
Apr 12, 2012 7.632 8.017 7.593 7.996 136,645,264 +0.41(+5.45%)
Apr 11, 2012 7.542 7.656 7.495 7.583 114,634,696 +0.31(+4.31%)
Apr 10, 2012 7.744 7.830 7.259 7.270 185,333,696 -0.49(-6.37%)
Apr 09, 2012 7.686 7.878 7.633 7.765 114,753,928 -0.34(-4.23%)
Apr 05, 2012 8.047 8.234 8.006 8.107 89,923,736 -0.05(-0.65%)
Apr 04, 2012 8.272 8.325 8.060 8.161 107,649,792 -0.38(-4.40%)
Apr 03, 2012 8.567 8.624 8.329 8.536 94,745,832 -0.10(-1.12%)
Apr 02, 2012 8.382 8.729 8.319 8.632 112,940,840 +0.19(+2.24%)
Mar 30, 2012 8.350 8.493 8.249 8.443 85,702,592 +0.09(+1.11%)
Mar 29, 2012 8.393 8.443 8.136 8.350 116,885,664 -0.23(-2.71%)
Mar 28, 2012 8.525 8.637 8.311 8.583 117,456,984 +0.07(+0.78%)
Mar 27, 2012 8.721 8.779 8.509 8.516 93,974,280 -0.21(-2.45%)
Mar 26, 2012 8.571 8.737 8.506 8.731 112,873,336 +0.38(+4.51%)
Mar 23, 2012 8.116 8.377 8.068 8.354 101,103,440 +0.21(+2.53%)
Mar 22, 2012 8.246 8.319 8.071 8.147 111,249,024 -0.32(-3.73%)
Mar 21, 2012 8.656 8.677 8.416 8.463 102,756,784 -0.10(-1.14%)
Mar 20, 2012 8.375 8.624 8.298 8.561 118,335,520 +0.06(+0.67%)
Mar 19, 2012 8.354 8.724 8.277 8.503 111,537,280 +0.13(+1.60%)
Mar 16, 2012 8.382 8.424 8.255 8.369 100,480,128 +0.06(+0.74%)
Mar 15, 2012 8.041 8.342 7.860 8.308 142,435,008 +0.36(+4.55%)
Mar 14, 2012 7.963 8.052 7.748 7.946 106,988,880 +0.00(+0.06%)
Mar 13, 2012 7.369 7.957 7.340 7.942 176,881,136 +0.73(+10.13%)
Mar 12, 2012 7.246 7.246 7.078 7.211 82,819,656 -0.03(-0.44%)
Mar 09, 2012 7.147 7.338 7.096 7.243 100,151,528 +0.16(+2.24%)
Mar 08, 2012 7.024 7.112 6.934 7.085 82,085,656 +0.18(+2.63%)
Mar 07, 2012 6.765 6.926 6.709 6.903 86,399,904 +0.24(+3.53%)
Mar 06, 2012 6.859 6.897 6.623 6.668 143,269,856 -0.48(-6.68%)
Mar 05, 2012 7.146 7.167 7.039 7.145 79,392,960 -0.05(-0.70%)
Mar 02, 2012 7.291 7.337 7.178 7.195 90,265,224 -0.11(-1.48%)
Mar 01, 2012 7.136 7.346 7.132 7.303 97,374,592 +0.23(+3.32%)
Feb 29, 2012 7.207 7.348 7.039 7.068 124,424,216 -0.09(-1.26%)
Feb 28, 2012 7.157 7.224 7.041 7.159 113,715,640 +0.01(+0.14%)
Feb 27, 2012 6.847 7.173 6.761 7.149 80,902,784 +0.15(+2.09%)
Feb 24, 2012 7.078 7.106 6.957 7.003 50,325,028 -0.04(-0.52%)
Feb 23, 2012 6.857 7.065 6.807 7.039 92,835,336 +0.19(+2.71%)
Feb 22, 2012 7.015 7.062 6.852 6.853 90,292,120 -0.23(-3.22%)
Feb 21, 2012 7.123 7.194 6.997 7.082 110,396,744 -0.02(-0.34%)
Feb 17, 2012 7.034 7.130 7.009 7.106 82,875,424 +0.12(+1.67%)
Feb 16, 2012 6.682 6.997 6.642 6.989 142,616,416 +0.27(+4.04%)
Feb 15, 2012 6.890 6.964 6.682 6.717 129,243,224 -0.10(-1.49%)
Feb 14, 2012 6.903 6.907 6.658 6.819 109,839,752 -0.17(-2.40%)
Feb 13, 2012 7.058 7.064 6.928 6.986 87,826,184 +0.17(+2.53%)
Feb 10, 2012 6.788 6.853 6.725 6.814 96,368,112 -0.18(-2.58%)
Feb 09, 2012 7.138 7.192 6.898 6.994 126,115,440 -0.04(-0.58%)
Feb 08, 2012 6.976 7.051 6.873 7.035 112,560,640 +0.11(+1.62%)
Feb 07, 2012 6.848 6.984 6.795 6.923 105,174,368 -0.02(-0.25%)
Feb 06, 2012 6.925 6.946 6.826 6.940 97,774,768 -0.08(-1.19%)
Feb 03, 2012 6.839 7.024 6.822 7.024 145,716,784 +0.48(+7.34%)
Feb 02, 2012 6.490 6.610 6.420 6.543 105,656,080 +0.12(+1.84%)
Feb 01, 2012 6.280 6.524 6.276 6.425 165,146,944 +0.29(+4.66%)
Jan 31, 2012 6.199 6.219 6.031 6.139 99,744,608 +0.07(+1.16%)
Jan 30, 2012 6.049 6.105 5.941 6.068 143,001,440 -0.17(-2.72%)
Jan 27, 2012 6.087 6.286 6.066 6.238 137,596,384 +0.05(+0.80%)
Jan 26, 2012 6.405 6.479 6.097 6.188 183,267,904 -0.12(-1.89%)
Jan 25, 2012 6.144 6.344 6.104 6.307 158,407,424 +0.06(+1.04%)
Jan 24, 2012 6.074 6.271 6.002 6.242 123,947,920 -0.01(-0.20%)
Jan 23, 2012 6.215 6.387 6.153 6.255 161,744,384 +0.04(+0.57%)
Jan 20, 2012 6.046 6.223 6.007 6.219 129,920,568 +0.10(+1.68%)
Jan 19, 2012 6.149 6.162 6.038 6.116 182,946,656 +0.15(+2.46%)
Jan 18, 2012 5.709 5.982 5.637 5.969 170,799,648 +0.24(+4.19%)
Jan 17, 2012 5.827 5.991 5.669 5.729 151,870,432 -0.09(-1.57%)
Jan 13, 2012 5.618 5.828 5.557 5.821 192,751,600 -0.12(-2.03%)
Jan 12, 2012 5.955 6.005 5.739 5.941 183,349,808 +0.08(+1.29%)
Jan 11, 2012 5.640 5.883 5.587 5.866 149,479,344 +0.13(+2.31%)
Jan 10, 2012 5.686 5.763 5.622 5.733 182,101,312 +0.29(+5.30%)
Jan 09, 2012 5.451 5.514 5.360 5.445 151,500,128 +0.07(+1.30%)
Jan 06, 2012 5.483 5.489 5.280 5.375 157,040,432 -0.09(-1.67%)
Jan 05, 2012 5.150 5.538 5.077 5.466 170,961,472 +0.19(+3.55%)
Jan 04, 2012 5.235 5.328 5.127 5.279 111,708,288 +0.26(+5.22%)
Dec 30, 2011 5.064 5.097 5.015 5.017 64,781,496 -0.08(-1.57%)
Dec 29, 2011 4.940 5.105 4.922 5.097 93,588,120 +0.20(+4.16%)
Dec 28, 2011 5.133 5.137 4.885 4.894 113,806,112 -0.23(-4.44%)
Dec 27, 2011 5.127 5.249 5.108 5.121 72,203,384 -0.07(-1.37%)
Dec 23, 2011 5.155 5.196 5.067 5.193 92,247,384 +0.37(+7.75%)
Dec 21, 2011 4.725 4.848 4.634 4.819 157,482,160 +0.06(+1.32%)
Dec 20, 2011 4.515 4.790 4.510 4.756 186,522,688 +0.47(+10.99%)
Dec 19, 2011 4.579 4.615 4.254 4.285 184,544,224 -0.28(-6.08%)
Dec 16, 2011 4.588 4.735 4.514 4.563 191,161,904 +0.07(+1.47%)
Dec 15, 2011 4.685 4.692 4.479 4.496 181,371,104 +0.02(+0.43%)
Dec 14, 2011 4.377 4.616 4.377 4.477 279,363,104 -0.04(-0.79%)
Dec 13, 2011 4.828 4.871 4.376 4.513 228,378,752 -0.21(-4.42%)
Dec 12, 2011 4.803 4.814 4.604 4.722 209,726,528 -0.32(-6.27%)
Dec 09, 2011 4.885 5.093 4.840 5.037 138,649,424 +0.29(+6.02%)
Dec 08, 2011 5.127 5.136 4.695 4.751 290,479,296 -0.53(-10.07%)
Dec 07, 2011 4.985 5.325 4.889 5.283 257,029,456 +0.18(+3.56%)
Dec 06, 2011 5.028 5.193 4.956 5.101 166,601,648 -0.01(-0.18%)
Dec 05, 2011 5.125 5.285 5.001 5.111 255,809,968 +0.25(+5.17%)
Dec 02, 2011 4.843 5.105 4.833 4.859 289,662,464 +0.15(+3.17%)
Dec 01, 2011 4.687 4.765 4.561 4.710 184,113,648 -0.09(-1.85%)
Nov 30, 2011 4.504 4.823 4.448 4.799 324,623,296 +0.72(+17.68%)
Nov 29, 2011 4.122 4.203 4.043 4.078 174,013,200 -0.07(-1.62%)
Nov 28, 2011 4.219 4.238 4.029 4.145 248,256,144 +0.33(+8.52%)
Nov 25, 2011 3.779 3.963 3.763 3.820 111,824,456 +0.05(+1.42%)
Nov 23, 2011 3.970 3.977 3.765 3.766 306,902,496 -0.34(-8.34%)
Nov 22, 2011 4.216 4.261 4.080 4.109 235,799,776 -0.10(-2.37%)
Nov 21, 2011 4.263 4.301 4.110 4.209 235,498,352 -0.32(-6.98%)
Nov 18, 2011 4.541 4.583 4.429 4.524 226,560,608 +0.07(+1.55%)
Nov 17, 2011 4.756 4.787 4.388 4.455 323,521,056 -0.29(-6.11%)
Nov 16, 2011 4.931 5.058 4.718 4.746 190,471,376 -0.33(-6.55%)
Nov 15, 2011 4.893 5.183 4.873 5.078 184,947,200 +0.06(+1.21%)
Nov 14, 2011 5.199 5.219 4.918 5.017 160,564,704 -0.29(-5.50%)
Nov 11, 2011 5.187 5.366 5.179 5.309 185,662,192 +0.33(+6.58%)
Nov 10, 2011 5.151 5.160 4.873 4.981 131,950,544 +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.