Skip to main content

Financial Bull 3X Direxion (NY: FAS )

112.20 +1.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.53 21.78 21.53 21.72 8,442,477 +0.10(+0.47%)
May 29, 2014 21.53 21.65 21.37 21.62 6,193,025 +0.15(+0.69%)
May 28, 2014 21.59 21.63 21.37 21.47 6,869,878 -0.16(-0.74%)
May 27, 2014 21.35 21.81 21.30 21.63 11,274,338 +0.58(+2.77%)
May 23, 2014 20.83 21.05 21.05 21.05 33,116,320 +0.14(+0.68%)
May 22, 2014 20.65 20.94 20.51 20.90 5,104,851 +0.26(+1.27%)
May 21, 2014 20.43 20.79 20.42 20.64 9,314,262 +0.42(+2.08%)
May 20, 2014 20.61 20.62 20.04 20.22 9,324,993 -0.38(-1.85%)
May 19, 2014 20.18 20.66 20.14 20.60 9,427,947 +0.30(+1.46%)
May 16, 2014 20.26 20.32 19.85 20.30 10,361,209 +0.08(+0.40%)
May 15, 2014 20.72 20.72 19.78 20.22 17,152,464 -0.62(-2.99%)
May 14, 2014 21.24 21.32 20.77 20.85 6,625,418 -0.45(-2.13%)
May 13, 2014 21.41 21.59 21.25 21.30 5,365,655 -0.10(-0.48%)
May 12, 2014 21.04 21.45 20.99 21.40 9,862,943 +0.59(+2.83%)
May 09, 2014 20.86 20.88 20.46 20.82 7,223,652 -0.06(-0.29%)
May 08, 2014 20.59 21.20 20.59 20.88 10,596,692 +0.14(+0.66%)
May 07, 2014 20.21 20.75 20.05 20.74 11,146,739 +0.74(+3.68%)
May 06, 2014 20.62 20.62 19.98 20.00 12,304,164 -0.77(-3.69%)
May 05, 2014 20.46 20.79 20.18 20.77 8,016,521 -0.18(-0.85%)
May 02, 2014 21.01 21.40 20.79 20.95 15,541,301 -0.00(-0.02%)
May 01, 2014 20.79 21.05 20.64 20.95 8,126,771 +0.14(+0.66%)
Apr 30, 2014 20.47 20.88 20.41 20.82 8,213,539 +0.22(+1.07%)
Apr 29, 2014 20.34 20.61 20.28 20.59 8,962,009 +0.49(+2.44%)
Apr 28, 2014 20.34 20.53 19.53 20.11 13,827,667 -0.25(-1.23%)
Apr 25, 2014 20.80 20.82 20.28 20.36 11,759,969 -0.66(-3.16%)
Apr 24, 2014 21.21 21.26 20.77 21.02 11,863,639 -0.02(-0.09%)
Apr 23, 2014 20.93 21.06 20.78 21.04 10,404,152 +0.10(+0.49%)
Apr 22, 2014 20.56 21.09 20.43 20.94 14,522,197 +0.40(+1.96%)
Apr 21, 2014 20.58 20.67 20.41 20.53 9,232,919 -0.02(-0.10%)
Apr 17, 2014 20.54 20.56 20.56 20.56 45,849,520 +0.03(+0.16%)
Apr 16, 2014 20.25 20.53 19.99 20.52 11,055,498 +0.55(+2.78%)
Apr 15, 2014 19.70 20.06 19.17 19.97 22,048,700 +0.52(+2.67%)
Apr 14, 2014 19.63 19.68 18.90 19.45 16,557,505 +0.42(+2.21%)
Apr 11, 2014 19.22 19.54 18.85 19.03 26,840,884 -0.70(-3.53%)
Apr 10, 2014 21.11 21.18 19.69 19.72 29,510,714 -1.39(-6.59%)
Apr 09, 2014 20.83 21.16 20.46 21.12 14,821,975 +0.53(+2.56%)
Apr 08, 2014 20.57 20.69 20.10 20.59 19,004,622 +0.08(+0.38%)
Apr 07, 2014 21.24 21.37 20.42 20.51 20,635,814 -0.91(-4.25%)
Apr 04, 2014 22.43 22.50 21.37 21.42 26,992,218 -0.76(-3.42%)
Apr 03, 2014 22.37 22.38 21.93 22.18 14,244,835 -0.13(-0.57%)
Apr 02, 2014 22.17 22.39 22.05 22.31 17,498,390 +0.11(+0.48%)
Apr 01, 2014 22.15 22.27 21.92 22.20 18,338,206 +0.23(+1.07%)
Mar 31, 2014 21.68 21.99 21.65 21.97 15,968,028 +0.71(+3.36%)
Mar 28, 2014 21.31 21.68 21.08 21.25 21,690,354 +0.16(+0.76%)
Mar 27, 2014 21.30 21.45 20.73 21.09 32,084,468 -0.29(-1.37%)
Mar 26, 2014 22.35 22.37 21.38 21.38 28,253,766 -0.66(-3.01%)
Mar 25, 2014 22.39 22.49 21.79 22.05 22,240,388 -0.01(-0.06%)
Mar 24, 2014 22.50 22.57 21.79 22.06 23,679,258 -0.16(-0.74%)
Mar 21, 2014 22.58 22.97 22.14 22.23 28,983,210 -0.04(-0.19%)
Mar 20, 2014 21.31 22.35 21.29 22.27 26,810,394 +0.84(+3.93%)
Mar 19, 2014 21.59 21.88 20.98 21.43 29,026,376 -0.11(-0.52%)
Mar 18, 2014 21.42 21.64 21.26 21.54 15,365,454 +0.31(+1.44%)
Mar 17, 2014 21.04 21.43 21.00 21.23 18,501,684 +0.55(+2.66%)
Mar 14, 2014 20.82 21.21 20.56 20.68 29,947,766 -0.27(-1.28%)
Mar 13, 2014 21.88 21.93 20.80 20.95 38,061,956 -0.71(-3.27%)
Mar 12, 2014 21.43 21.69 21.20 21.66 17,696,948 -0.08(-0.36%)
Mar 11, 2014 22.18 22.19 21.61 21.74 23,419,574 -0.31(-1.40%)
Mar 10, 2014 21.91 22.14 21.71 22.05 15,971,109 -0.04(-0.18%)
Mar 07, 2014 22.27 22.36 21.82 22.08 24,963,792 +0.20(+0.93%)
Mar 06, 2014 21.74 21.99 21.66 21.88 20,095,372 +0.36(+1.69%)
Mar 05, 2014 21.25 21.58 21.13 21.52 19,026,762 +0.34(+1.61%)
Mar 04, 2014 20.66 21.24 20.65 21.18 30,905,440 +1.09(+5.44%)
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.