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

Financial Bull 3X ETF Direxion (NY: FAS )

161.31 +3.64 (+2.31%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2012 5.970 6.192 5.800 6.056 116,345,024 +0.09(+1.51%)
May 30, 2012 6.169 6.179 5.958 5.966 98,719,912 -0.41(-6.39%)
May 29, 2012 6.285 6.379 6.208 6.373 99,796,952 +0.24(+3.94%)
May 25, 2012 6.166 6.261 6.077 6.131 67,422,176 -0.08(-1.24%)
May 24, 2012 6.246 6.282 6.007 6.208 100,301,784 +0.04(+0.61%)
May 23, 2012 5.928 6.193 5.786 6.171 152,717,648 +0.07(+1.14%)
May 22, 2012 6.064 6.335 5.983 6.101 160,910,816 +0.14(+2.27%)
May 21, 2012 5.810 6.026 5.692 5.966 126,805,432 +0.20(+3.53%)
May 18, 2012 6.033 6.041 5.709 5.763 110,935,576 -0.20(-3.43%)
May 17, 2012 6.359 6.366 5.968 5.968 119,220,280 -0.40(-6.25%)
May 16, 2012 6.736 6.816 6.363 6.365 109,391,472 -0.25(-3.79%)
May 15, 2012 6.741 6.844 6.583 6.616 107,561,912 -0.10(-1.52%)
May 14, 2012 6.864 6.922 6.709 6.719 87,760,216 -0.40(-5.63%)
May 11, 2012 6.866 7.292 6.858 7.120 87,350,840 -0.19(-2.65%)
May 10, 2012 7.458 7.507 7.258 7.314 86,296,200 +0.09(+1.25%)
May 09, 2012 7.196 7.388 7.058 7.224 107,747,008 -0.21(-2.89%)
May 08, 2012 7.442 7.538 7.251 7.438 92,795,880 -0.14(-1.86%)
May 07, 2012 7.342 7.655 7.339 7.579 71,422,504 +0.11(+1.52%)
May 04, 2012 7.642 7.700 7.416 7.466 83,045,056 -0.34(-4.35%)
May 03, 2012 8.048 8.068 7.752 7.806 76,631,472 -0.21(-2.60%)
May 02, 2012 8.028 8.093 7.851 8.014 86,171,592 -0.19(-2.30%)
May 01, 2012 7.956 8.386 7.951 8.203 71,829,632 +0.25(+3.11%)
Apr 30, 2012 8.054 8.066 7.842 7.956 47,013,736 -0.15(-1.81%)
Apr 27, 2012 8.168 8.180 7.941 8.103 61,177,652 +0.01(+0.17%)
Apr 26, 2012 7.798 8.110 7.795 8.089 77,843,104 +0.21(+2.63%)
Apr 25, 2012 7.806 7.919 7.689 7.882 86,426,640 +0.24(+3.18%)
Apr 24, 2012 7.435 7.649 7.435 7.639 73,751,376 +0.23(+3.04%)
Apr 23, 2012 7.260 7.430 7.209 7.413 118,840,224 -0.19(-2.54%)
Apr 20, 2012 7.796 7.801 7.599 7.606 84,411,472 -0.08(-0.98%)
Apr 19, 2012 7.879 7.892 7.527 7.682 120,476,912 -0.08(-1.04%)
Apr 18, 2012 7.772 7.943 7.742 7.762 77,740,648 -0.18(-2.26%)
Apr 17, 2012 7.812 7.998 7.712 7.942 87,778,112 +0.31(+4.13%)
Apr 16, 2012 7.674 7.767 7.451 7.627 132,666,624 +0.15(+1.97%)
Apr 13, 2012 7.908 7.913 7.466 7.480 155,289,168 -0.48(-5.99%)
Apr 12, 2012 7.594 7.978 7.555 7.956 137,322,032 +0.41(+5.45%)
Apr 11, 2012 7.505 7.619 7.458 7.545 115,202,448 +0.31(+4.31%)
Apr 10, 2012 7.705 7.792 7.224 7.234 186,251,600 -0.49(-6.37%)
Apr 09, 2012 7.649 7.839 7.595 7.726 115,322,280 -0.34(-4.23%)
Apr 05, 2012 8.007 8.194 7.966 8.067 90,369,104 -0.05(-0.65%)
Apr 04, 2012 8.231 8.284 8.020 8.120 108,182,960 -0.37(-4.40%)
Apr 03, 2012 8.525 8.581 8.288 8.494 95,215,088 -0.10(-1.12%)
Apr 02, 2012 8.341 8.686 8.278 8.590 113,500,208 +0.19(+2.24%)
Mar 30, 2012 8.309 8.451 8.208 8.401 86,127,056 +0.09(+1.11%)
Mar 29, 2012 8.351 8.401 8.096 8.309 117,464,568 -0.23(-2.71%)
Mar 28, 2012 8.483 8.595 8.270 8.541 118,038,728 +0.07(+0.78%)
Mar 27, 2012 8.678 8.735 8.467 8.474 94,439,712 -0.21(-2.45%)
Mar 26, 2012 8.528 8.694 8.464 8.688 113,432,368 +0.37(+4.51%)
Mar 23, 2012 8.076 8.336 8.028 8.313 101,604,184 +0.21(+2.53%)
Mar 22, 2012 8.205 8.278 8.031 8.107 111,800,016 -0.31(-3.73%)
Mar 21, 2012 8.613 8.635 8.374 8.421 103,265,720 -0.10(-1.14%)
Mar 20, 2012 8.334 8.581 8.257 8.518 118,921,608 +0.06(+0.67%)
Mar 19, 2012 8.313 8.681 8.237 8.461 112,089,696 +0.13(+1.60%)
Mar 16, 2012 8.341 8.382 8.214 8.328 100,977,784 +0.06(+0.74%)
Mar 15, 2012 8.001 8.300 7.821 8.267 143,140,464 +0.36(+4.55%)
Mar 14, 2012 7.923 8.012 7.709 7.907 107,518,768 +0.00(+0.06%)
Mar 13, 2012 7.332 7.918 7.304 7.903 177,757,200 +0.73(+10.13%)
Mar 12, 2012 7.211 7.211 7.043 7.176 83,229,840 -0.03(-0.44%)
Mar 09, 2012 7.112 7.302 7.061 7.208 100,647,552 +0.16(+2.24%)
Mar 08, 2012 6.990 7.077 6.900 7.050 82,492,208 +0.18(+2.63%)
Mar 07, 2012 6.732 6.892 6.676 6.869 86,827,824 +0.23(+3.53%)
Mar 06, 2012 6.825 6.863 6.590 6.635 143,979,424 -0.47(-6.68%)
Mar 05, 2012 7.111 7.132 7.004 7.110 79,786,176 -0.05(-0.70%)
Mar 02, 2012 7.255 7.301 7.143 7.160 90,712,288 -0.11(-1.48%)
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.