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

Financial Bull 3X Direxion (NY: FAS )

131.74 +0.47 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2012 7.457 7.511 7.312 7.457 55,859,748 +0.11(+1.52%)
Aug 30, 2012 7.353 7.396 7.233 7.345 38,561,152 -0.11(-1.42%)
Aug 29, 2012 7.437 7.494 7.376 7.451 29,038,066 +0.03(+0.47%)
Aug 27, 2012 7.489 7.498 7.361 7.416 46,265,404 +0.00(+0.06%)
Aug 24, 2012 7.241 7.465 7.210 7.412 45,870,512 +0.10(+1.39%)
Aug 23, 2012 7.443 7.473 7.290 7.310 45,626,860 -0.18(-2.36%)
Aug 22, 2012 7.446 7.556 7.368 7.486 56,626,124 -0.03(-0.39%)
Aug 21, 2012 7.546 7.732 7.454 7.516 53,422,784 +0.04(+0.55%)
Aug 20, 2012 7.413 7.493 7.371 7.475 39,296,084 +0.04(+0.56%)
Aug 17, 2012 7.420 7.446 7.368 7.433 35,765,136 +0.05(+0.68%)
Aug 16, 2012 7.297 7.422 7.189 7.383 36,557,600 +0.13(+1.79%)
Aug 15, 2012 7.172 7.299 7.148 7.253 28,256,748 +0.06(+0.81%)
Aug 14, 2012 7.291 7.341 7.141 7.195 45,299,600 +0.01(+0.15%)
Aug 13, 2012 7.155 7.204 7.050 7.184 33,322,288 -0.01(-0.13%)
Aug 10, 2012 7.117 7.209 7.057 7.193 38,371,404 +0.02(+0.27%)
Aug 09, 2012 7.137 7.267 7.117 7.174 29,786,464 -0.01(-0.09%)
Aug 08, 2012 7.081 7.252 7.074 7.180 34,017,896 +0.00(+0.04%)
Aug 07, 2012 7.158 7.318 7.155 7.177 46,537,684 +0.09(+1.30%)
Aug 06, 2012 7.153 7.253 7.085 7.085 36,591,920 +0.03(+0.43%)
Aug 03, 2012 6.917 7.135 6.898 7.055 72,478,536 +0.40(+6.01%)
Aug 02, 2012 6.623 6.768 6.481 6.655 73,583,640 -0.14(-2.07%)
Aug 01, 2012 6.958 7.007 6.777 6.796 48,573,588 -0.10(-1.50%)
Jul 31, 2012 6.934 6.985 6.839 6.899 40,274,460 -0.09(-1.28%)
Jul 30, 2012 6.962 7.114 6.949 6.989 39,282,864 -0.04(-0.56%)
Jul 27, 2012 6.760 7.112 6.701 7.028 89,166,584 +0.37(+5.57%)
Jul 26, 2012 6.675 6.710 6.551 6.657 59,852,868 +0.28(+4.43%)
Jul 25, 2012 6.426 6.486 6.279 6.375 57,267,516 +0.05(+0.76%)
Jul 24, 2012 6.432 6.447 6.177 6.327 78,872,408 -0.08(-1.24%)
Jul 23, 2012 6.234 6.450 6.199 6.406 78,895,672 -0.15(-2.35%)
Jul 20, 2012 6.693 6.709 6.548 6.561 57,491,884 -0.28(-4.03%)
Jul 19, 2012 7.006 7.057 6.768 6.836 56,478,200 -0.15(-2.18%)
Jul 18, 2012 6.999 7.095 6.925 6.988 46,042,712 -0.08(-1.20%)
Jul 17, 2012 7.094 7.095 6.777 7.073 68,801,792 +0.12(+1.77%)
Jul 16, 2012 6.994 7.054 6.889 6.950 81,157,496 -0.01(-0.21%)
Jul 13, 2012 6.598 6.994 6.591 6.965 94,751,160 +0.45(+6.90%)
Jul 12, 2012 6.489 6.611 6.388 6.515 99,215,056 -0.13(-1.98%)
Jul 11, 2012 6.569 6.702 6.512 6.647 89,230,856 +0.09(+1.39%)
Jul 10, 2012 6.841 6.885 6.465 6.556 91,124,712 -0.16(-2.42%)
Jul 09, 2012 6.693 6.773 6.611 6.719 65,120,948 -0.05(-0.79%)
Jul 06, 2012 6.656 6.812 6.655 6.772 62,741,596 -0.14(-2.05%)
Jul 05, 2012 7.041 7.067 6.875 6.914 69,555,040 -0.24(-3.35%)
Jul 03, 2012 7.010 7.206 6.981 7.154 53,478,984 +0.12(+1.71%)
Jul 02, 2012 6.963 7.042 6.805 7.033 67,195,032 +0.15(+2.20%)
Jun 29, 2012 6.831 6.885 6.721 6.882 112,638,024 +0.47(+7.41%)
Jun 28, 2012 6.228 6.423 6.113 6.408 115,737,592 -0.02(-0.34%)
Jun 27, 2012 6.300 6.471 6.207 6.429 89,561,144 +0.21(+3.30%)
Jun 26, 2012 6.173 6.307 6.076 6.224 106,211,368 +0.10(+1.63%)
Jun 25, 2012 6.232 6.242 6.041 6.125 106,368,584 -0.36(-5.59%)
Jun 22, 2012 6.426 6.540 6.367 6.487 95,204,592 +0.18(+2.92%)
Jun 21, 2012 6.763 6.856 6.282 6.303 125,795,928 -0.44(-6.51%)
Jun 20, 2012 6.743 6.857 6.555 6.742 118,786,648 +0.06(+0.85%)
Jun 19, 2012 6.523 6.773 6.501 6.685 81,002,808 +0.28(+4.35%)
Jun 18, 2012 6.340 6.533 6.285 6.406 94,360,208 -0.05(-0.76%)
Jun 15, 2012 6.317 6.468 6.213 6.456 99,323,680 +0.23(+3.68%)
Jun 14, 2012 6.054 6.311 6.010 6.226 134,005,296 +0.22(+3.61%)
Jun 13, 2012 6.010 6.246 5.938 6.010 134,023,976 -0.09(-1.55%)
Jun 12, 2012 5.912 6.109 5.775 6.105 106,318,352 +0.24(+4.11%)
Jun 11, 2012 6.408 6.412 5.845 5.864 134,866,848 -0.31(-5.05%)
Jun 08, 2012 5.931 6.180 5.815 6.176 109,250,272 +0.20(+3.28%)
Jun 07, 2012 6.265 6.311 5.950 5.980 135,448,832 -0.05(-0.79%)
Jun 06, 2012 5.716 6.027 5.665 6.027 143,365,968 +0.47(+8.36%)
Jun 05, 2012 5.286 5.588 5.274 5.562 127,605,144 +0.25(+4.63%)
Jun 04, 2012 5.480 5.501 5.230 5.316 81,070,464 -0.13(-2.34%)
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.