Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Bull 3X Direxion (NY: FAS )

131.27 -1.34 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 8.249 8.354 8.196 8.274 53,642,704 -0.01(-0.08%)
Nov 29, 2012 8.287 8.342 8.161 8.281 55,958,356 +0.11(+1.39%)
Nov 28, 2012 7.942 8.178 7.779 8.168 75,016,728 +0.10(+1.26%)
Nov 27, 2012 8.224 8.304 8.050 8.066 76,383,328 -0.20(-2.40%)
Nov 26, 2012 8.189 8.274 8.124 8.264 45,142,488 -0.07(-0.87%)
Nov 23, 2012 8.178 8.349 8.166 8.337 20,942,798 +0.27(+3.40%)
Nov 21, 2012 8.080 8.096 7.939 8.063 37,941,376 +0.02(+0.21%)
Nov 20, 2012 7.861 8.101 7.825 8.046 57,291,432 +0.12(+1.50%)
Nov 19, 2012 7.854 7.946 7.808 7.927 64,289,692 +0.38(+5.08%)
Nov 16, 2012 7.435 7.560 7.239 7.543 96,750,448 +0.15(+2.09%)
Nov 15, 2012 7.344 7.523 7.272 7.389 87,314,920 +0.05(+0.64%)
Nov 14, 2012 7.817 7.859 7.276 7.342 72,861,400 -0.40(-5.23%)
Nov 13, 2012 7.718 8.029 7.680 7.747 57,313,268 -0.14(-1.78%)
Nov 12, 2012 7.970 7.973 7.827 7.888 28,598,576 +0.03(+0.32%)
Nov 09, 2012 7.777 8.076 7.717 7.862 68,874,640 +0.02(+0.26%)
Nov 08, 2012 8.131 8.269 7.839 7.842 78,317,088 -0.19(-2.40%)
Nov 07, 2012 8.438 8.472 7.962 8.035 109,307,592 -0.75(-8.58%)
Nov 06, 2012 8.587 8.860 8.584 8.790 45,928,048 +0.26(+3.09%)
Nov 05, 2012 8.514 8.580 8.306 8.526 40,422,512 -0.07(-0.84%)
Nov 02, 2012 8.887 8.888 8.556 8.598 50,612,652 -0.14(-1.60%)
Nov 01, 2012 8.455 8.738 8.403 8.738 32,780,614 +0.32(+3.78%)
Oct 31, 2012 8.344 8.424 8.242 8.420 35,083,952 +0.13(+1.60%)
Oct 26, 2012 8.373 8.287 8.287 8.287 635,776,256 -0.13(-1.54%)
Oct 25, 2012 8.566 8.623 8.256 8.417 56,747,788 +0.04(+0.47%)
Oct 24, 2012 8.523 8.557 8.333 8.378 50,311,484 -0.00(-0.02%)
Oct 23, 2012 8.427 8.477 8.253 8.379 76,028,024 -0.40(-4.59%)
Oct 19, 2012 9.042 9.042 8.662 8.782 58,862,908 -0.33(-3.63%)
Oct 18, 2012 9.008 9.204 8.985 9.113 45,078,048 +0.05(+0.58%)
Oct 17, 2012 8.835 9.090 8.803 9.060 40,782,096 +0.28(+3.19%)
Oct 16, 2012 8.715 8.849 8.680 8.780 40,112,720 +0.16(+1.90%)
Oct 15, 2012 8.466 8.623 8.325 8.617 38,244,208 +0.25(+2.93%)
Oct 12, 2012 8.492 8.623 8.302 8.371 46,107,488 -0.29(-3.34%)
Oct 11, 2012 8.790 8.820 8.641 8.661 37,142,096 +0.12(+1.43%)
Oct 10, 2012 8.540 8.630 8.414 8.538 35,407,804 +0.02(+0.20%)
Oct 09, 2012 8.729 8.822 8.492 8.521 53,410,356 -0.21(-2.40%)
Oct 08, 2012 8.645 8.774 8.614 8.730 26,137,312 -0.06(-0.66%)
Oct 05, 2012 8.945 8.983 8.680 8.788 47,417,288 +0.03(+0.37%)
Oct 04, 2012 8.581 8.775 8.521 8.756 47,754,008 +0.31(+3.72%)
Oct 03, 2012 8.300 8.506 8.183 8.442 39,182,236 +0.20(+2.42%)
Oct 02, 2012 8.299 8.318 8.136 8.242 32,216,598 +0.05(+0.64%)
Oct 01, 2012 8.259 8.445 8.121 8.189 52,589,352 +0.09(+1.14%)
Sep 28, 2012 8.069 8.220 8.001 8.097 48,004,556 -0.09(-1.11%)
Sep 27, 2012 8.111 8.284 8.026 8.188 42,887,896 +0.23(+2.84%)
Sep 26, 2012 8.038 8.107 7.931 7.962 43,190,532 -0.16(-1.96%)
Sep 25, 2012 8.543 8.618 8.117 8.121 52,815,816 -0.36(-4.22%)
Sep 24, 2012 8.328 8.591 8.327 8.479 36,442,172 -0.01(-0.06%)
Sep 21, 2012 8.754 8.757 8.480 8.484 45,181,100 -0.05(-0.63%)
Sep 20, 2012 8.455 8.554 8.361 8.538 47,473,628 -0.14(-1.63%)
Sep 19, 2012 8.772 8.827 8.671 8.679 53,778,780 -0.02(-0.20%)
Sep 18, 2012 8.726 8.784 8.620 8.696 42,410,576 -0.11(-1.30%)
Sep 17, 2012 8.950 9.050 8.765 8.811 35,994,712 -0.25(-2.80%)
Sep 14, 2012 9.051 9.256 8.969 9.065 68,571,784 +0.20(+2.25%)
Sep 13, 2012 8.301 8.919 8.229 8.865 79,304,624 +0.57(+6.82%)
Sep 12, 2012 8.323 8.375 8.234 8.299 31,271,350 +0.11(+1.29%)
Sep 11, 2012 8.021 8.209 7.979 8.193 34,591,000 +0.18(+2.22%)
Sep 10, 2012 8.169 8.217 7.991 8.015 32,785,190 -0.17(-2.11%)
Sep 07, 2012 8.055 8.216 8.047 8.188 48,839,456 +0.22(+2.73%)
Sep 06, 2012 7.627 7.988 7.616 7.970 69,726,536 +0.47(+6.24%)
Sep 05, 2012 7.510 7.566 7.440 7.502 38,461,860 -0.00(-0.01%)
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.