$29.48 +0.06 (%) Dirx Daily Finl Shs -

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
8/26/201629.7230.1329.0029.484,744,600
8/25/201629.1929.6029.0529.421,538,400
8/24/201629.4029.5829.0829.201,513,000
8/23/201629.5529.8029.4029.402,065,550
8/22/201629.1429.3028.8829.261,648,240
8/19/201629.0529.2228.7229.141,954,090
8/18/201629.3329.4229.0129.291,843,910
8/17/201629.1329.3728.8529.302,158,350
8/16/201629.1729.3129.0029.062,168,860
8/15/201629.2129.4929.1029.392,001,520
8/12/201628.7129.0428.5728.942,218,660
8/11/201629.2729.4228.8829.071,786,420
8/10/201629.5929.6228.8628.992,103,740
8/9/201629.5529.6729.3629.562,207,200
8/8/201629.6229.7529.3029.443,190,190
8/5/201628.6529.4528.5329.444,360,190
8/4/201628.0928.2627.8328.051,370,060
8/3/201627.2828.1427.2828.131,922,900
8/2/201627.9728.2227.2627.472,649,120
8/1/201628.4028.7328.0328.202,496,430
7/29/201628.2628.7328.1728.372,175,560
7/28/201628.0528.6827.8328.522,591,870
7/27/201628.3228.4527.9928.233,305,620
7/26/201628.1628.4728.0028.372,786,850
7/25/201628.2728.4728.0428.231,950,540
7/22/201628.0428.4927.9128.432,092,670
7/21/201628.3028.3327.8127.942,568,880
7/20/201628.3028.3927.9028.272,275,010
7/19/201627.6128.0827.5828.081,961,150
7/18/201627.7328.0427.6527.902,084,640
7/15/201628.2128.2727.2927.673,290,820
7/14/201628.4428.5727.7027.834,240,220
7/13/201627.0527.3026.8527.192,870,570
7/12/201626.7827.2326.7027.143,813,450
7/11/201626.1126.4726.0326.233,896,640
7/8/201625.3125.9025.2825.785,617,980
7/7/201624.5924.9724.1624.503,746,460
7/6/201623.8524.4823.5524.424,496,390
7/5/201624.5724.6623.9324.284,401,610
7/1/201625.2225.6625.0625.183,726,130
6/30/201624.7425.4824.3925.466,703,670
6/29/201623.4624.5523.4624.528,606,900
6/28/201622.6023.0622.1123.037,689,550
6/27/201622.7022.7421.1421.498,148,460
6/24/201623.3525.0223.3423.3810,562,500
6/23/201626.6027.3526.5927.344,480,400
6/22/201625.9226.4325.7825.813,006,800
6/21/201625.8226.1225.6125.942,633,710
6/20/201626.3826.6925.6125.634,201,240
6/17/201625.4725.5124.8725.153,413,630
6/16/201624.7125.3724.1725.334,881,220
6/15/201625.3525.9025.0725.154,521,340
6/14/201625.8526.1324.7025.155,796,170
6/13/201626.3827.0226.0026.004,302,820
6/10/201626.9227.0426.4526.724,598,750
6/9/201627.7827.8627.3727.723,475,390
6/8/201628.1628.3227.9928.292,654,000
6/7/201628.3328.5028.0228.062,130,460
6/6/201627.9228.5627.8728.222,911,250
6/3/201627.6827.9926.9427.835,115,530
6/2/201628.3228.8228.1428.802,550,930
6/1/201627.8828.6627.5528.593,271,510
5/31/201628.9328.9528.1128.384,536,890
5/27/201628.1528.5828.0528.542,785,490
5/26/201628.7228.7227.9228.014,442,580
5/25/201628.1628.7828.1128.374,650,160
5/24/201626.9927.8826.9027.714,553,360
5/23/201626.4726.7326.2226.502,010,360
5/20/201626.5026.9526.3426.543,279,010
5/19/201626.4126.6825.5326.075,103,820
5/18/201625.4726.8925.4526.756,803,580
5/17/201626.2026.2425.3725.613,721,660
5/16/201625.8526.5025.7926.193,380,830
5/13/201626.6526.9125.6125.793,902,620
5/12/201626.9327.1126.1526.663,591,020
5/11/201627.2827.4226.5526.582,611,280
5/10/201626.8127.4726.7527.433,466,240
5/9/201626.3726.7726.1126.432,490,930
5/6/201625.5226.5125.5026.453,352,340
5/5/201626.3626.4825.8926.073,029,380
5/4/201626.0026.3725.6626.103,695,670
5/3/201626.9526.9525.9126.553,967,080
5/2/201626.9427.6326.7427.553,382,360
4/29/201626.8927.1226.1526.724,633,240
4/28/201627.5628.1127.0027.243,489,670
4/27/201627.9828.2827.6128.083,968,850
4/26/201627.6128.0027.4527.872,906,370
4/25/201627.3927.5226.9327.462,637,970
4/22/201627.0027.7626.9927.643,732,210
4/21/201628.0028.0726.8827.034,306,630
4/20/201627.3527.9827.2727.814,358,950
4/19/201626.7527.3026.7027.244,189,860
4/18/201625.6526.5525.6526.513,974,470
4/15/201626.2226.3525.8025.963,825,860
4/14/201625.7726.4825.6626.134,970,760
4/13/201625.2025.9925.0525.986,842,210
4/12/201623.7824.5523.5424.484,916,840
4/11/201623.7624.2723.6023.604,494,380
4/8/201623.6124.0623.3023.454,645,440
4/7/201624.0524.0522.8323.154,592,540
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center