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

Financial Bull 3X Direxion (NY: FAS )

100.99 +1.09 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Sep 28, 2012 8.069 8.220 8.001 8.096 48,006,184 -0.09(-1.11%)
Sep 27, 2012 8.111 8.284 8.026 8.187 42,889,352 +0.23(+2.84%)
Sep 26, 2012 8.038 8.106 7.931 7.961 43,191,996 -0.16(-1.96%)
Sep 25, 2012 8.542 8.618 8.116 8.120 52,817,608 -0.36(-4.22%)
Sep 24, 2012 8.328 8.591 8.326 8.478 36,443,404 -0.01(-0.06%)
Sep 21, 2012 8.754 8.757 8.480 8.484 45,182,632 -0.05(-0.63%)
Sep 20, 2012 8.454 8.554 8.360 8.538 47,475,236 -0.14(-1.63%)
Sep 19, 2012 8.772 8.826 8.670 8.679 53,780,604 -0.02(-0.20%)
Sep 18, 2012 8.726 8.784 8.620 8.696 42,412,012 -0.11(-1.30%)
Sep 17, 2012 8.950 9.050 8.765 8.811 35,995,932 -0.25(-2.80%)
Sep 14, 2012 9.051 9.256 8.969 9.065 68,574,112 +0.20(+2.25%)
Sep 13, 2012 8.301 8.919 8.228 8.865 79,307,312 +0.57(+6.82%)
Sep 12, 2012 8.322 8.375 8.234 8.299 31,272,410 +0.11(+1.29%)
Sep 11, 2012 8.021 8.208 7.978 8.193 34,592,172 +0.18(+2.22%)
Sep 10, 2012 8.169 8.217 7.991 8.015 32,786,300 -0.17(-2.11%)
Sep 07, 2012 8.055 8.216 8.047 8.187 48,841,108 +0.22(+2.73%)
Sep 06, 2012 7.627 7.988 7.616 7.970 69,728,896 +0.47(+6.24%)
Sep 05, 2012 7.509 7.566 7.440 7.502 38,463,164 -0.00(-0.01%)
Sep 04, 2012 7.428 7.566 7.360 7.502 44,632,968 +0.05(+0.61%)
Aug 31, 2012 7.457 7.511 7.312 7.457 55,861,644 +0.11(+1.52%)
Aug 30, 2012 7.353 7.396 7.233 7.345 38,562,460 -0.11(-1.42%)
Aug 29, 2012 7.437 7.494 7.376 7.451 29,039,050 +0.03(+0.47%)
Aug 27, 2012 7.489 7.498 7.360 7.416 46,266,972 +0.00(+0.06%)
Aug 24, 2012 7.241 7.465 7.210 7.411 45,872,068 +0.10(+1.39%)
Aug 23, 2012 7.443 7.472 7.289 7.309 45,628,408 -0.18(-2.36%)
Aug 22, 2012 7.445 7.556 7.368 7.486 56,628,044 -0.03(-0.39%)
Aug 21, 2012 7.546 7.731 7.454 7.515 53,424,596 +0.04(+0.55%)
Aug 20, 2012 7.413 7.492 7.371 7.475 39,297,416 +0.04(+0.56%)
Aug 17, 2012 7.420 7.445 7.368 7.433 35,766,348 +0.05(+0.68%)
Aug 16, 2012 7.297 7.422 7.188 7.383 36,558,840 +0.13(+1.79%)
Aug 15, 2012 7.172 7.299 7.147 7.253 28,257,704 +0.06(+0.82%)
Aug 14, 2012 7.291 7.340 7.140 7.194 45,301,136 +0.01(+0.15%)
Aug 13, 2012 7.155 7.204 7.049 7.184 33,323,416 -0.01(-0.13%)
Aug 10, 2012 7.117 7.208 7.056 7.193 38,372,708 +0.02(+0.27%)
Aug 09, 2012 7.137 7.267 7.117 7.174 29,787,474 -0.01(-0.09%)
Aug 08, 2012 7.081 7.252 7.073 7.180 34,019,048 +0.00(+0.04%)
Aug 07, 2012 7.158 7.318 7.155 7.177 46,539,264 +0.09(+1.30%)
Aug 06, 2012 7.153 7.252 7.085 7.085 36,593,160 +0.03(+0.43%)
Aug 03, 2012 6.917 7.134 6.897 7.055 72,480,992 +0.40(+6.01%)
Aug 02, 2012 6.623 6.768 6.481 6.655 73,586,136 -0.14(-2.07%)
Aug 01, 2012 6.958 7.007 6.777 6.796 48,575,236 -0.10(-1.50%)
Jul 31, 2012 6.934 6.985 6.839 6.899 40,275,824 -0.09(-1.28%)
Jul 30, 2012 6.962 7.113 6.948 6.989 39,284,196 -0.04(-0.56%)
Jul 27, 2012 6.760 7.112 6.701 7.028 89,169,608 +0.37(+5.57%)
Jul 26, 2012 6.674 6.710 6.550 6.657 59,854,900 +0.28(+4.43%)
Jul 25, 2012 6.426 6.485 6.279 6.374 57,269,460 +0.05(+0.76%)
Jul 24, 2012 6.431 6.447 6.177 6.327 78,875,080 -0.08(-1.24%)
Jul 23, 2012 6.234 6.450 6.199 6.406 78,898,344 -0.15(-2.35%)
Jul 20, 2012 6.693 6.709 6.548 6.560 57,493,832 -0.28(-4.03%)
Jul 19, 2012 7.005 7.056 6.768 6.836 56,480,116 -0.15(-2.18%)
Jul 18, 2012 6.999 7.095 6.924 6.988 46,044,272 -0.08(-1.20%)
Jul 17, 2012 7.094 7.095 6.776 7.073 68,804,120 +0.12(+1.77%)
Jul 16, 2012 6.994 7.053 6.888 6.950 81,160,248 -0.01(-0.21%)
Jul 13, 2012 6.598 6.994 6.591 6.965 94,754,368 +0.45(+6.90%)
Jul 12, 2012 6.489 6.610 6.388 6.515 99,218,416 -0.13(-1.98%)
Jul 11, 2012 6.569 6.702 6.512 6.647 89,233,888 +0.09(+1.39%)
Jul 10, 2012 6.840 6.885 6.465 6.556 91,127,800 -0.16(-2.42%)
Jul 09, 2012 6.693 6.772 6.610 6.718 65,123,156 -0.05(-0.79%)
Jul 06, 2012 6.656 6.812 6.654 6.772 62,743,724 -0.14(-2.05%)
Jul 05, 2012 7.041 7.066 6.875 6.914 69,557,392 -0.24(-3.35%)
Jul 03, 2012 7.010 7.205 6.981 7.154 53,480,796 +0.12(+1.71%)
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.