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 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%)
Apr 02, 2012 8.382 8.729 8.319 8.632 112,940,840 +0.19(+2.24%)
Mar 30, 2012 8.350 8.493 8.249 8.443 85,702,592 +0.09(+1.11%)
Mar 29, 2012 8.393 8.443 8.136 8.350 116,885,664 -0.23(-2.71%)
Mar 28, 2012 8.525 8.637 8.311 8.583 117,456,984 +0.07(+0.78%)
Mar 27, 2012 8.721 8.779 8.509 8.516 93,974,280 -0.21(-2.45%)
Mar 26, 2012 8.571 8.737 8.506 8.731 112,873,336 +0.38(+4.51%)
Mar 23, 2012 8.116 8.377 8.068 8.354 101,103,440 +0.21(+2.53%)
Mar 22, 2012 8.246 8.319 8.071 8.147 111,249,024 -0.32(-3.73%)
Mar 21, 2012 8.656 8.677 8.416 8.463 102,756,784 -0.10(-1.14%)
Mar 20, 2012 8.375 8.624 8.298 8.561 118,335,520 +0.06(+0.67%)
Mar 19, 2012 8.354 8.724 8.277 8.503 111,537,280 +0.13(+1.60%)
Mar 16, 2012 8.382 8.424 8.255 8.369 100,480,128 +0.06(+0.74%)
Mar 15, 2012 8.041 8.342 7.860 8.308 142,435,008 +0.36(+4.55%)
Mar 14, 2012 7.963 8.052 7.748 7.946 106,988,880 +0.00(+0.06%)
Mar 13, 2012 7.369 7.957 7.340 7.942 176,881,136 +0.73(+10.13%)
Mar 12, 2012 7.246 7.246 7.078 7.211 82,819,656 -0.03(-0.44%)
Mar 09, 2012 7.147 7.338 7.096 7.243 100,151,528 +0.16(+2.24%)
Mar 08, 2012 7.024 7.112 6.934 7.085 82,085,656 +0.18(+2.63%)
Mar 07, 2012 6.765 6.926 6.709 6.903 86,399,904 +0.24(+3.53%)
Mar 06, 2012 6.859 6.897 6.623 6.668 143,269,856 -0.48(-6.68%)
Mar 05, 2012 7.146 7.167 7.039 7.145 79,392,960 -0.05(-0.70%)
Mar 02, 2012 7.291 7.337 7.178 7.195 90,265,224 -0.11(-1.48%)
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.