Skip to main content

Financial Bull 3X Direxion (NY: FAS )

110.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.