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 (%)
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%)
Jun 01, 2012 5.744 5.778 5.434 5.443 135,432,176 -0.63(-10.33%)
May 31, 2012 5.984 6.207 5.814 6.071 116,065,944 +0.09(+1.51%)
May 30, 2012 6.184 6.194 5.972 5.980 98,483,120 -0.41(-6.39%)
May 29, 2012 6.301 6.394 6.223 6.388 99,557,568 +0.24(+3.94%)
May 25, 2012 6.181 6.276 6.091 6.146 67,260,448 -0.08(-1.24%)
May 24, 2012 6.261 6.297 6.021 6.223 100,061,192 +0.04(+0.61%)
May 23, 2012 5.943 6.208 5.800 6.186 152,351,328 +0.07(+1.14%)
May 22, 2012 6.079 6.350 5.997 6.116 160,524,832 +0.14(+2.27%)
May 21, 2012 5.824 6.040 5.706 5.980 126,501,264 +0.20(+3.53%)
May 18, 2012 6.047 6.056 5.723 5.777 110,669,472 -0.21(-3.43%)
May 17, 2012 6.374 6.382 5.982 5.982 118,934,312 -0.40(-6.25%)
May 16, 2012 6.752 6.832 6.378 6.381 109,129,080 -0.25(-3.79%)
May 15, 2012 6.757 6.861 6.599 6.632 107,303,904 -0.10(-1.52%)
May 14, 2012 6.881 6.939 6.725 6.735 87,549,712 -0.40(-5.63%)
May 11, 2012 6.882 7.310 6.875 7.137 87,141,312 -0.19(-2.65%)
May 10, 2012 7.476 7.525 7.276 7.331 86,089,200 +0.09(+1.25%)
May 09, 2012 7.213 7.405 7.075 7.241 107,488,560 -0.22(-2.89%)
May 08, 2012 7.460 7.557 7.268 7.456 92,573,296 -0.14(-1.86%)
May 07, 2012 7.360 7.674 7.357 7.598 71,251,184 +0.11(+1.52%)
May 04, 2012 7.660 7.719 7.434 7.484 82,845,856 -0.34(-4.35%)
May 03, 2012 8.067 8.087 7.771 7.824 76,447,656 -0.21(-2.60%)
May 02, 2012 8.047 8.113 7.870 8.033 85,964,896 -0.19(-2.30%)
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.