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

Financial Bull 3X Direxion (NY: FAS )

128.43 +0.96 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2012 8.074 8.086 7.861 7.975 46,900,964 -0.15(-1.81%)
Apr 27, 2012 8.188 8.199 7.960 8.122 61,030,908 +0.01(+0.17%)
Apr 26, 2012 7.817 8.130 7.814 8.108 77,656,384 +0.21(+2.63%)
Apr 25, 2012 7.825 7.938 7.708 7.901 86,219,328 +0.24(+3.18%)
Apr 24, 2012 7.453 7.668 7.453 7.657 73,574,464 +0.23(+3.04%)
Apr 23, 2012 7.277 7.448 7.226 7.431 118,555,168 -0.19(-2.54%)
Apr 20, 2012 7.814 7.820 7.618 7.625 84,209,000 -0.08(-0.98%)
Apr 19, 2012 7.898 7.911 7.545 7.700 120,187,920 -0.08(-1.04%)
Apr 18, 2012 7.791 7.962 7.761 7.781 77,554,176 -0.18(-2.26%)
Apr 17, 2012 7.831 8.017 7.731 7.961 87,567,552 +0.32(+4.13%)
Apr 16, 2012 7.692 7.786 7.469 7.645 132,348,400 +0.15(+1.97%)
Apr 13, 2012 7.927 7.932 7.484 7.497 154,916,688 -0.48(-5.99%)
Apr 12, 2012 7.612 7.997 7.574 7.976 136,992,640 +0.41(+5.45%)
Apr 11, 2012 7.523 7.637 7.476 7.564 114,926,112 +0.31(+4.31%)
Apr 10, 2012 7.724 7.810 7.241 7.251 185,804,848 -0.49(-6.37%)
Apr 09, 2012 7.667 7.858 7.614 7.745 115,045,656 -0.34(-4.23%)
Apr 05, 2012 8.026 8.213 7.986 8.087 90,152,336 -0.05(-0.65%)
Apr 04, 2012 8.251 8.304 8.040 8.140 107,923,464 -0.37(-4.40%)
Apr 03, 2012 8.546 8.602 8.307 8.514 94,986,696 -0.10(-1.12%)
Apr 02, 2012 8.361 8.707 8.298 8.611 113,227,960 +0.19(+2.24%)
Mar 30, 2012 8.329 8.472 8.228 8.422 85,920,464 +0.09(+1.11%)
Mar 29, 2012 8.371 8.422 8.115 8.329 117,182,808 -0.23(-2.71%)
Mar 28, 2012 8.503 8.615 8.290 8.561 117,755,584 +0.07(+0.78%)
Mar 27, 2012 8.699 8.756 8.487 8.495 94,213,176 -0.21(-2.45%)
Mar 26, 2012 8.549 8.715 8.484 8.709 113,160,280 +0.38(+4.51%)
Mar 23, 2012 8.095 8.356 8.047 8.333 101,360,464 +0.21(+2.53%)
Mar 22, 2012 8.225 8.297 8.050 8.127 111,531,840 -0.31(-3.73%)
Mar 21, 2012 8.634 8.655 8.395 8.442 103,018,016 -0.10(-1.14%)
Mar 20, 2012 8.354 8.602 8.277 8.539 118,636,352 +0.06(+0.67%)
Mar 19, 2012 8.333 8.702 8.256 8.482 111,820,824 +0.13(+1.60%)
Mar 16, 2012 8.361 8.402 8.234 8.348 100,735,568 +0.06(+0.74%)
Mar 15, 2012 8.020 8.320 7.840 8.287 142,797,104 +0.36(+4.55%)
Mar 14, 2012 7.942 8.031 7.728 7.926 107,260,864 +0.00(+0.06%)
Mar 13, 2012 7.350 7.937 7.321 7.922 177,330,800 +0.73(+10.13%)
Mar 12, 2012 7.228 7.228 7.060 7.193 83,030,192 -0.03(-0.44%)
Mar 09, 2012 7.129 7.320 7.078 7.225 100,406,128 +0.16(+2.24%)
Mar 08, 2012 7.006 7.094 6.917 7.067 82,294,328 +0.18(+2.63%)
Mar 07, 2012 6.748 6.909 6.692 6.885 86,619,544 +0.23(+3.53%)
Mar 06, 2012 6.841 6.880 6.606 6.651 143,634,064 -0.48(-6.68%)
Mar 05, 2012 7.128 7.149 7.021 7.127 79,594,792 -0.05(-0.70%)
Mar 02, 2012 7.273 7.318 7.160 7.177 90,494,696 -0.11(-1.48%)
Mar 01, 2012 7.118 7.327 7.114 7.285 97,622,144 +0.23(+3.32%)
Feb 29, 2012 7.189 7.330 7.021 7.050 124,740,520 -0.09(-1.26%)
Feb 28, 2012 7.139 7.206 7.023 7.141 114,004,728 +0.01(+0.14%)
Feb 27, 2012 6.830 7.155 6.743 7.131 81,108,456 +0.15(+2.09%)
Feb 24, 2012 7.061 7.088 6.939 6.985 50,452,964 -0.04(-0.52%)
Feb 23, 2012 6.840 7.047 6.790 7.021 93,071,344 +0.19(+2.71%)
Feb 22, 2012 6.997 7.044 6.834 6.836 90,521,656 -0.23(-3.22%)
Feb 21, 2012 7.104 7.175 6.979 7.064 110,677,392 -0.02(-0.34%)
Feb 17, 2012 7.017 7.112 6.991 7.088 83,086,112 +0.12(+1.67%)
Feb 16, 2012 6.665 6.979 6.625 6.971 142,978,976 +0.27(+4.04%)
Feb 15, 2012 6.873 6.946 6.665 6.700 129,571,784 -0.10(-1.49%)
Feb 14, 2012 6.885 6.889 6.642 6.801 110,118,992 -0.17(-2.40%)
Feb 13, 2012 7.040 7.046 6.911 6.969 88,049,456 +0.17(+2.53%)
Feb 10, 2012 6.771 6.836 6.708 6.797 96,613,096 -0.18(-2.58%)
Feb 09, 2012 7.120 7.174 6.881 6.976 126,436,048 -0.04(-0.58%)
Feb 08, 2012 6.959 7.033 6.856 7.017 112,846,792 +0.11(+1.62%)
Feb 07, 2012 6.831 6.966 6.778 6.905 105,441,744 -0.02(-0.25%)
Feb 06, 2012 6.908 6.929 6.809 6.922 98,023,328 -0.08(-1.19%)
Feb 03, 2012 6.821 7.006 6.804 7.006 146,087,216 +0.48(+7.34%)
Feb 02, 2012 6.473 6.593 6.404 6.527 105,924,680 +0.12(+1.84%)
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.