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 28, 2013 11.39 11.68 11.36 11.42 34,467,836 -0.08(-0.67%)
Feb 27, 2013 10.97 11.54 10.94 11.50 48,834,236 +0.49(+4.48%)
Feb 26, 2013 11.00 11.09 10.70 11.01 88,190,984 -0.68(-5.84%)
Feb 22, 2013 11.51 11.69 11.46 11.69 35,920,528 +0.40(+3.56%)
Feb 21, 2013 11.51 11.51 11.19 11.29 47,158,148 -0.27(-2.33%)
Feb 20, 2013 12.03 12.06 11.54 11.56 49,130,300 -0.48(-3.99%)
Feb 19, 2013 11.83 12.06 11.83 12.04 27,892,638 +0.27(+2.29%)
Feb 15, 2013 11.89 11.91 11.63 11.77 44,633,884 -0.08(-0.68%)
Feb 14, 2013 11.63 11.87 11.61 11.85 26,148,782 +0.11(+0.96%)
Feb 13, 2013 11.88 11.91 11.63 11.74 37,663,556 -0.08(-0.71%)
Feb 12, 2013 11.61 11.85 11.52 11.82 30,172,630 +0.26(+2.25%)
Feb 11, 2013 11.46 11.62 11.42 11.56 39,570,408 +0.09(+0.77%)
Feb 08, 2013 11.38 11.49 11.37 11.47 35,110,484 +0.14(+1.24%)
Feb 07, 2013 11.50 11.57 11.14 11.33 51,180,784 -0.15(-1.31%)
Feb 06, 2013 11.24 11.49 11.20 11.48 31,714,266 +0.46(+4.20%)
Feb 04, 2013 11.20 11.27 11.01 11.02 43,282,404 -0.39(-3.41%)
Feb 01, 2013 11.17 11.46 11.16 11.41 38,096,644 +0.40(+3.64%)
Jan 31, 2013 10.97 11.06 10.88 11.01 25,921,678 -0.01(-0.11%)
Jan 30, 2013 11.09 11.12 10.93 11.02 36,128,576 -0.12(-1.10%)
Jan 29, 2013 10.93 11.17 10.93 11.14 27,534,430 +0.15(+1.38%)
Jan 28, 2013 11.15 11.19 10.90 10.99 30,189,424 -0.15(-1.35%)
Jan 25, 2013 11.15 11.15 10.95 11.14 31,662,064 +0.12(+1.06%)
Jan 24, 2013 10.96 11.17 10.89 11.02 41,622,040 +0.16(+1.44%)
Jan 23, 2013 10.86 10.91 10.76 10.87 27,363,458 -0.04(-0.34%)
Jan 22, 2013 10.57 10.91 10.57 10.90 34,967,556 +0.28(+2.68%)
Jan 18, 2013 10.60 10.63 10.42 10.62 43,008,500 +0.03(+0.26%)
Jan 17, 2013 10.58 10.67 10.50 10.59 43,372,968 +0.01(+0.06%)
Jan 16, 2013 10.54 10.63 10.43 10.59 36,461,552 +0.00(+0.02%)
Jan 15, 2013 10.31 10.61 10.30 10.58 34,717,244 +0.12(+1.13%)
Jan 14, 2013 10.47 10.52 10.30 10.47 33,433,532 -0.05(-0.52%)
Jan 11, 2013 10.49 10.54 10.34 10.52 43,787,152 -0.07(-0.69%)
Jan 10, 2013 10.46 10.59 10.34 10.59 49,297,200 +0.35(+3.42%)
Jan 09, 2013 10.31 10.46 10.18 10.24 48,951,184 +0.01(+0.06%)
Jan 08, 2013 10.21 10.28 10.10 10.24 37,311,528 -0.07(-0.65%)
Jan 07, 2013 10.30 10.33 10.16 10.30 45,289,100 -0.06(-0.56%)
Jan 04, 2013 10.04 10.40 9.994 10.36 46,859,176 +0.35(+3.45%)
Jan 03, 2013 9.993 10.10 9.907 10.02 56,710,456 -0.00(-0.01%)
Jan 02, 2013 9.893 10.04 9.276 10.02 63,992,360 +0.74(+7.99%)
Dec 31, 2012 8.877 9.286 8.849 9.276 67,353,544 +0.34(+3.76%)
Dec 28, 2012 8.944 9.147 8.921 8.940 54,767,936 -0.20(-2.21%)
Dec 27, 2012 9.244 9.314 8.811 9.141 67,659,800 -0.08(-0.81%)
Dec 26, 2012 9.326 9.347 9.148 9.216 38,133,396 -0.05(-0.53%)
Dec 24, 2012 9.288 9.317 9.240 9.266 14,310,423 -0.04(-0.39%)
Dec 21, 2012 9.133 9.412 9.125 9.302 78,185,872 -0.30(-3.09%)
Dec 20, 2012 9.305 9.606 9.272 9.599 46,232,052 +0.34(+3.72%)
Dec 19, 2012 9.451 9.470 9.240 9.254 44,443,120 -0.14(-1.53%)
Dec 18, 2012 9.158 9.409 9.083 9.398 56,463,428 +0.35(+3.82%)
Dec 17, 2012 8.702 9.057 8.701 9.053 49,529,904 +0.47(+5.42%)
Dec 14, 2012 8.634 8.679 8.556 8.587 27,245,360 -0.07(-0.80%)
Dec 13, 2012 8.779 8.844 8.614 8.656 43,278,448 -0.14(-1.61%)
Dec 12, 2012 8.793 8.995 8.752 8.798 50,902,224 +0.10(+1.14%)
Dec 11, 2012 8.734 8.826 8.633 8.699 37,049,024 +0.10(+1.15%)
Dec 10, 2012 8.567 8.669 8.512 8.600 37,599,640 -0.04(-0.42%)
Dec 07, 2012 8.605 8.645 8.498 8.636 60,613,956 +0.14(+1.64%)
Dec 06, 2012 8.420 8.497 8.350 8.497 42,731,984 +0.08(+1.00%)
Dec 05, 2012 8.247 8.506 8.145 8.413 70,892,776 +0.26(+3.21%)
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.