Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.15 17.46 16.94 16.99 34,561,792 -0.08(-0.46%)
Jul 30, 2013 17.27 17.40 16.97 17.07 21,138,626 -0.01(-0.05%)
Jul 29, 2013 17.30 17.37 16.94 17.08 18,838,686 -0.35(-2.01%)
Jul 26, 2013 17.26 17.45 17.01 17.43 31,887,360 -0.10(-0.56%)
Jul 25, 2013 17.26 17.54 17.08 17.53 40,736,544 +0.14(+0.83%)
Jul 24, 2013 18.00 18.02 17.27 17.38 24,599,762 -0.48(-2.68%)
Jul 23, 2013 18.10 18.17 17.76 17.86 18,703,748 -0.11(-0.62%)
Jul 22, 2013 17.67 17.99 17.60 17.97 17,510,180 +0.33(+1.89%)
Jul 19, 2013 17.57 17.66 17.39 17.64 15,071,356 -0.03(-0.18%)
Jul 18, 2013 17.17 17.68 17.15 17.67 21,891,660 +0.65(+3.80%)
Jul 17, 2013 16.91 17.16 16.80 17.02 25,171,566 +0.22(+1.31%)
Jul 16, 2013 17.08 17.15 16.65 16.80 23,108,600 -0.21(-1.21%)
Jul 15, 2013 17.05 17.13 16.84 17.01 17,887,528 +0.22(+1.30%)
Jul 12, 2013 16.66 16.84 16.54 16.79 25,290,202 +0.25(+1.50%)
Jul 11, 2013 16.56 16.62 16.20 16.54 34,728,156 +0.53(+3.29%)
Jul 10, 2013 16.13 16.24 15.80 16.02 36,015,248 -0.27(-1.64%)
Jul 09, 2013 16.18 16.31 16.08 16.28 27,292,170 +0.38(+2.41%)
Jul 08, 2013 15.85 16.07 15.78 15.90 31,070,682 +0.28(+1.78%)
Jul 05, 2013 15.32 15.62 15.00 15.62 32,271,046 +0.64(+4.27%)
Jul 03, 2013 14.73 15.03 14.62 14.98 18,465,688 -0.09(-0.58%)
Jul 02, 2013 14.99 15.43 14.82 15.07 26,058,728 +0.05(+0.32%)
Jul 01, 2013 15.04 15.39 14.97 15.02 26,866,408 +0.25(+1.70%)
Jun 28, 2013 14.87 14.99 14.55 14.77 40,920,384 +0.31(+2.17%)
Jun 26, 2013 14.40 14.59 14.22 14.46 39,000,984 +0.43(+3.04%)
Jun 25, 2013 13.80 14.20 13.58 14.03 46,421,496 +0.67(+4.99%)
Jun 24, 2013 13.49 13.78 12.93 13.36 59,740,088 -0.65(-4.64%)
Jun 21, 2013 14.28 14.29 13.56 14.01 56,690,892 +0.06(+0.40%)
Jun 20, 2013 14.59 14.67 13.81 13.96 71,321,944 -0.99(-6.60%)
Jun 19, 2013 15.59 15.67 14.94 14.94 66,748,648 -0.64(-4.12%)
Jun 18, 2013 15.32 15.72 15.31 15.59 22,429,166 +0.28(+1.82%)
Jun 17, 2013 15.27 15.50 15.08 15.31 28,024,630 +0.39(+2.61%)
Jun 14, 2013 15.34 15.50 14.82 14.92 32,033,510 -0.49(-3.21%)
Jun 13, 2013 14.58 15.47 14.45 15.41 33,498,272 +0.80(+5.48%)
Jun 12, 2013 15.33 15.38 14.52 14.61 49,037,928 -0.43(-2.83%)
Jun 11, 2013 15.33 15.52 15.01 15.04 40,272,760 -0.75(-4.77%)
Jun 10, 2013 15.95 16.00 15.61 15.79 30,031,522 +0.06(+0.37%)
Jun 07, 2013 15.31 15.78 15.16 15.73 42,263,076 +0.66(+4.40%)
Jun 06, 2013 14.43 15.12 14.23 15.07 52,301,688 +0.58(+4.00%)
Jun 05, 2013 15.08 15.25 14.39 14.49 53,535,616 -0.72(-4.72%)
Jun 04, 2013 15.63 15.90 15.09 15.21 46,294,584 -0.36(-2.28%)
Jun 03, 2013 15.73 15.78 14.98 15.56 47,526,720 -0.02(-0.12%)
May 31, 2013 16.20 16.36 15.55 15.58 37,672,128 -0.68(-4.21%)
May 30, 2013 15.86 16.45 15.82 16.26 38,660,128 +0.43(+2.74%)
May 29, 2013 15.68 16.03 15.45 15.83 37,321,452 -0.10(-0.60%)
May 28, 2013 16.18 16.39 15.72 15.93 37,284,384 +0.35(+2.23%)
May 24, 2013 15.29 15.58 15.10 15.58 27,347,544 +0.02(+0.10%)
May 23, 2013 15.21 15.76 15.06 15.56 37,181,884 -0.28(-1.74%)
May 22, 2013 16.52 17.06 15.64 15.84 52,320,880 -0.55(-3.37%)
May 21, 2013 16.41 16.60 16.29 16.39 23,264,710 +0.06(+0.38%)
May 20, 2013 16.19 16.51 16.15 16.33 26,035,514 +0.07(+0.44%)
May 17, 2013 15.86 16.26 15.85 16.26 22,964,346 +0.63(+4.01%)
May 16, 2013 15.82 16.07 15.55 15.63 27,252,774 -0.31(-1.92%)
May 15, 2013 15.49 16.02 15.43 15.94 34,844,928 +1.08(+7.26%)
May 13, 2013 14.62 14.95 14.59 14.86 20,386,162 +0.14(+0.93%)
May 10, 2013 14.63 14.74 14.52 14.72 20,377,870 +0.14(+0.99%)
May 09, 2013 14.90 14.90 14.50 14.58 21,976,622 -0.30(-2.01%)
May 08, 2013 14.53 14.90 14.45 14.87 20,803,154 +0.31(+2.10%)
May 07, 2013 14.46 14.64 14.24 14.57 26,268,540 +0.26(+1.83%)
May 06, 2013 14.05 14.33 14.02 14.31 20,036,222 +0.39(+2.77%)
May 03, 2013 13.93 14.05 13.88 13.92 24,025,384 +0.36(+2.64%)
May 02, 2013 13.40 13.59 13.31 13.56 22,523,320 +0.35(+2.61%)
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.