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 (%)
Oct 31, 2012 8.366 8.445 8.263 8.441 34,994,988 +0.13(+1.60%)
Oct 26, 2012 8.394 8.308 8.308 8.308 634,164,032 -0.13(-1.54%)
Oct 25, 2012 8.588 8.645 8.277 8.438 56,603,888 +0.04(+0.47%)
Oct 24, 2012 8.545 8.578 8.354 8.399 50,183,904 -0.00(-0.02%)
Oct 23, 2012 8.448 8.498 8.274 8.400 75,835,232 -0.40(-4.59%)
Oct 19, 2012 9.065 9.065 8.684 8.804 58,713,644 -0.33(-3.63%)
Oct 18, 2012 9.031 9.227 9.008 9.136 44,963,740 +0.05(+0.58%)
Oct 17, 2012 8.858 9.113 8.826 9.083 40,678,684 +0.28(+3.19%)
Oct 16, 2012 8.737 8.871 8.702 8.803 40,011,004 +0.16(+1.90%)
Oct 15, 2012 8.488 8.645 8.346 8.639 38,147,232 +0.25(+2.93%)
Oct 12, 2012 8.513 8.645 8.323 8.393 45,990,572 -0.29(-3.34%)
Oct 11, 2012 8.812 8.843 8.663 8.683 37,047,912 +0.12(+1.43%)
Oct 10, 2012 8.562 8.652 8.435 8.560 35,318,020 +0.02(+0.20%)
Oct 09, 2012 8.751 8.844 8.514 8.543 53,274,920 -0.21(-2.40%)
Oct 08, 2012 8.666 8.796 8.636 8.752 26,071,034 -0.06(-0.66%)
Oct 05, 2012 8.968 9.006 8.702 8.810 47,297,048 +0.03(+0.37%)
Oct 04, 2012 8.603 8.797 8.543 8.778 47,632,916 +0.32(+3.72%)
Oct 03, 2012 8.321 8.528 8.204 8.463 39,082,880 +0.20(+2.42%)
Oct 02, 2012 8.320 8.339 8.157 8.263 32,134,904 +0.05(+0.64%)
Oct 01, 2012 8.280 8.466 8.142 8.210 52,456,000 +0.09(+1.14%)
Sep 28, 2012 8.089 8.241 8.021 8.117 47,882,828 -0.09(-1.11%)
Sep 27, 2012 8.132 8.305 8.047 8.209 42,779,144 +0.23(+2.84%)
Sep 26, 2012 8.058 8.127 7.951 7.982 43,081,012 -0.16(-1.96%)
Sep 25, 2012 8.564 8.640 8.137 8.141 52,681,888 -0.36(-4.22%)
Sep 24, 2012 8.349 8.613 8.348 8.500 36,349,764 -0.01(-0.06%)
Sep 21, 2012 8.776 8.779 8.502 8.506 45,066,532 -0.05(-0.63%)
Sep 20, 2012 8.476 8.576 8.382 8.560 47,353,248 -0.14(-1.63%)
Sep 19, 2012 8.794 8.849 8.693 8.701 53,642,412 -0.02(-0.20%)
Sep 18, 2012 8.748 8.806 8.642 8.718 42,303,032 -0.12(-1.30%)
Sep 17, 2012 8.973 9.073 8.787 8.834 35,903,436 -0.25(-2.80%)
Sep 14, 2012 9.074 9.280 8.992 9.088 68,397,904 +0.20(+2.25%)
Sep 13, 2012 8.322 8.942 8.250 8.888 79,103,528 +0.57(+6.82%)
Sep 12, 2012 8.344 8.397 8.255 8.320 31,192,054 +0.11(+1.29%)
Sep 11, 2012 8.041 8.229 7.999 8.214 34,503,284 +0.18(+2.22%)
Sep 10, 2012 8.190 8.238 8.011 8.035 32,702,054 -0.17(-2.11%)
Sep 07, 2012 8.076 8.237 8.068 8.209 48,715,608 +0.22(+2.73%)
Sep 06, 2012 7.646 8.008 7.635 7.990 69,549,728 +0.47(+6.24%)
Sep 05, 2012 7.529 7.585 7.459 7.521 38,364,328 -0.00(-0.01%)
Sep 04, 2012 7.447 7.585 7.379 7.522 44,518,280 +0.05(+0.61%)
Aug 31, 2012 7.476 7.530 7.331 7.476 55,718,104 +0.11(+1.52%)
Aug 30, 2012 7.372 7.415 7.252 7.364 38,463,372 -0.11(-1.42%)
Aug 29, 2012 7.456 7.513 7.395 7.470 28,964,432 +0.03(+0.47%)
Aug 27, 2012 7.509 7.517 7.379 7.435 46,148,088 +0.00(+0.06%)
Aug 24, 2012 7.259 7.484 7.229 7.430 45,754,196 +0.10(+1.39%)
Aug 23, 2012 7.462 7.492 7.308 7.328 45,511,164 -0.18(-2.36%)
Aug 22, 2012 7.464 7.575 7.387 7.505 56,482,536 -0.03(-0.39%)
Aug 21, 2012 7.565 7.751 7.473 7.535 53,287,320 +0.04(+0.55%)
Aug 20, 2012 7.432 7.512 7.390 7.494 39,196,440 +0.04(+0.56%)
Aug 17, 2012 7.439 7.464 7.387 7.452 35,674,444 +0.05(+0.68%)
Aug 16, 2012 7.316 7.441 7.207 7.402 36,464,900 +0.13(+1.79%)
Aug 15, 2012 7.191 7.317 7.166 7.272 28,185,096 +0.06(+0.81%)
Aug 14, 2012 7.310 7.359 7.159 7.213 45,184,732 +0.01(+0.15%)
Aug 13, 2012 7.174 7.222 7.068 7.202 33,237,790 -0.01(-0.13%)
Aug 10, 2012 7.135 7.227 7.075 7.211 38,274,104 +0.02(+0.27%)
Aug 09, 2012 7.155 7.286 7.135 7.192 29,710,934 -0.01(-0.09%)
Aug 08, 2012 7.099 7.270 7.092 7.198 33,931,636 +0.00(+0.04%)
Aug 07, 2012 7.177 7.337 7.174 7.195 46,419,676 +0.09(+1.30%)
Aug 06, 2012 7.171 7.271 7.103 7.103 36,499,132 +0.03(+0.43%)
Aug 03, 2012 6.935 7.153 6.915 7.073 72,294,752 +0.40(+6.01%)
Aug 02, 2012 6.640 6.785 6.498 6.672 73,397,056 -0.14(-2.07%)
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.