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 (%)
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%)
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.