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

Financial Bull 3X Direxion (NY: FAS )

100.63 -0.80 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 6.849 6.902 6.738 6.900 112,352,400 +0.48(+7.41%)
Jun 28, 2012 6.244 6.440 6.129 6.424 115,444,112 -0.02(-0.34%)
Jun 27, 2012 6.316 6.487 6.223 6.446 89,334,040 +0.21(+3.30%)
Jun 26, 2012 6.189 6.323 6.091 6.240 105,942,048 +0.10(+1.63%)
Jun 25, 2012 6.248 6.258 6.057 6.140 106,098,864 -0.36(-5.59%)
Jun 22, 2012 6.442 6.556 6.383 6.504 94,963,176 +0.18(+2.92%)
Jun 21, 2012 6.781 6.873 6.298 6.319 125,476,936 -0.44(-6.51%)
Jun 20, 2012 6.761 6.874 6.572 6.759 118,485,432 +0.06(+0.85%)
Jun 19, 2012 6.540 6.791 6.518 6.702 80,797,408 +0.28(+4.35%)
Jun 18, 2012 6.356 6.549 6.301 6.423 94,120,936 -0.05(-0.76%)
Jun 15, 2012 6.333 6.484 6.228 6.472 99,071,816 +0.23(+3.68%)
Jun 14, 2012 6.069 6.327 6.025 6.242 133,665,496 +0.22(+3.61%)
Jun 13, 2012 6.025 6.262 5.953 6.025 133,684,128 -0.10(-1.55%)
Jun 12, 2012 5.927 6.125 5.790 6.120 106,048,752 +0.24(+4.11%)
Jun 11, 2012 6.424 6.429 5.859 5.879 134,524,864 -0.31(-5.05%)
Jun 08, 2012 5.946 6.196 5.830 6.191 108,973,248 +0.20(+3.28%)
Jun 07, 2012 6.281 6.327 5.965 5.995 135,105,360 -0.05(-0.79%)
Jun 06, 2012 5.730 6.043 5.679 6.043 143,002,416 +0.47(+8.36%)
Jun 05, 2012 5.299 5.603 5.287 5.576 127,281,568 +0.25(+4.63%)
Jun 04, 2012 5.494 5.515 5.244 5.330 80,864,888 -0.13(-2.34%)
Jun 01, 2012 5.759 5.793 5.448 5.457 135,088,752 -0.63(-10.33%)
May 31, 2012 5.999 6.223 5.829 6.086 115,771,632 +0.09(+1.51%)
May 30, 2012 6.200 6.210 5.987 5.996 98,233,392 -0.41(-6.39%)
May 29, 2012 6.317 6.410 6.239 6.405 99,305,120 +0.24(+3.94%)
May 25, 2012 6.197 6.292 6.107 6.162 67,089,892 -0.08(-1.24%)
May 24, 2012 6.277 6.313 6.037 6.239 99,807,464 +0.04(+0.61%)
May 23, 2012 5.958 6.224 5.815 6.201 151,965,008 +0.07(+1.14%)
May 22, 2012 6.095 6.366 6.013 6.132 160,117,792 +0.14(+2.27%)
May 21, 2012 5.838 6.056 5.720 5.996 126,180,496 +0.20(+3.53%)
May 18, 2012 6.063 6.071 5.737 5.791 110,388,848 -0.21(-3.43%)
May 17, 2012 6.390 6.398 5.997 5.997 118,632,720 -0.40(-6.25%)
May 16, 2012 6.769 6.849 6.395 6.397 108,852,352 -0.25(-3.79%)
May 15, 2012 6.774 6.878 6.616 6.649 107,031,808 -0.10(-1.52%)
May 14, 2012 6.898 6.956 6.742 6.752 87,327,704 -0.40(-5.63%)
May 11, 2012 6.900 7.328 6.892 7.155 86,920,344 -0.19(-2.65%)
May 10, 2012 7.495 7.544 7.294 7.350 85,870,904 +0.09(+1.25%)
May 09, 2012 7.232 7.424 7.093 7.259 107,215,992 -0.22(-2.89%)
May 08, 2012 7.479 7.576 7.287 7.475 92,338,552 -0.14(-1.86%)
May 07, 2012 7.379 7.693 7.375 7.617 71,070,512 +0.11(+1.52%)
May 04, 2012 7.679 7.738 7.453 7.503 82,635,776 -0.34(-4.35%)
May 03, 2012 8.088 8.108 7.791 7.844 76,253,800 -0.21(-2.60%)
May 02, 2012 8.068 8.134 7.890 8.054 85,746,912 -0.19(-2.30%)
May 01, 2012 7.996 8.427 7.990 8.243 71,475,632 +0.25(+3.11%)
Apr 30, 2012 8.094 8.106 7.881 7.995 46,782,036 -0.15(-1.81%)
Apr 27, 2012 8.209 8.220 7.980 8.143 60,876,148 +0.01(+0.17%)
Apr 26, 2012 7.836 8.151 7.833 8.129 77,459,464 +0.21(+2.63%)
Apr 25, 2012 7.845 7.958 7.727 7.921 86,000,696 +0.24(+3.18%)
Apr 24, 2012 7.472 7.687 7.472 7.676 73,387,904 +0.23(+3.04%)
Apr 23, 2012 7.296 7.467 7.245 7.450 118,254,544 -0.19(-2.54%)
Apr 20, 2012 7.834 7.840 7.637 7.644 83,995,464 -0.08(-0.98%)
Apr 19, 2012 7.918 7.931 7.564 7.720 119,883,152 -0.08(-1.04%)
Apr 18, 2012 7.811 7.983 7.781 7.801 77,357,512 -0.18(-2.26%)
Apr 17, 2012 7.850 8.038 7.751 7.981 87,345,504 +0.32(+4.13%)
Apr 16, 2012 7.712 7.806 7.488 7.665 132,012,800 +0.15(+1.97%)
Apr 13, 2012 7.947 7.952 7.503 7.517 154,523,856 -0.48(-5.99%)
Apr 12, 2012 7.632 8.017 7.593 7.996 136,645,264 +0.41(+5.45%)
Apr 11, 2012 7.542 7.656 7.495 7.583 114,634,696 +0.31(+4.31%)
Apr 10, 2012 7.744 7.830 7.259 7.270 185,333,696 -0.49(-6.37%)
Apr 09, 2012 7.686 7.878 7.633 7.765 114,753,928 -0.34(-4.23%)
Apr 05, 2012 8.047 8.234 8.006 8.107 89,923,736 -0.05(-0.65%)
Apr 04, 2012 8.272 8.325 8.060 8.161 107,649,792 -0.38(-4.40%)
Apr 03, 2012 8.567 8.624 8.329 8.536 94,745,832 -0.10(-1.12%)
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.