$110.87 0.00 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Sep. 18, 2014 | 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
9/18/2014109.07111.38108.84110.871,906,140
9/17/2014107.37109.74106.50108.081,962,440
9/16/2014105.24107.68105.12106.991,297,300
9/15/2014105.88106.46105.02105.721,422,520
9/12/2014106.78107.73104.94105.931,140,780
9/11/2014105.20107.26105.10106.99942,468
9/10/2014105.50107.03105.13106.461,050,740
9/9/2014107.42107.68104.83105.311,346,270
9/8/2014107.87109.30107.27108.231,150,280
9/5/2014107.11108.25105.61108.161,302,790
9/4/2014108.11109.40106.65107.601,376,410
9/3/2014109.04109.40106.97107.621,225,200
9/2/2014107.38108.39106.43107.961,589,690
8/29/2014105.99107.21105.63106.73779,312
8/28/2014105.87105.95104.61105.48836,023
8/27/2014107.31107.78106.20106.71921,969
8/26/2014106.90108.15106.67107.26799,895
8/25/2014105.82107.39105.72106.411,239,670
8/22/2014105.06105.90103.96104.241,275,220
8/21/2014102.81105.75102.53105.252,017,390
8/20/2014100.90102.70100.68102.391,527,670
8/19/2014101.51102.14101.20101.431,177,530
8/18/201499.55101.1099.46100.911,752,910
8/15/201499.65100.2096.2097.982,750,380
8/14/201497.9199.0097.7598.961,039,320
8/13/201496.6698.0096.3897.671,472,060
8/12/201495.5096.6995.0295.821,492,210
8/11/201496.1196.5795.2795.592,230,760
8/8/201493.0495.1591.9095.021,834,180
8/7/201495.1595.4491.9192.471,962,710
8/6/201491.5294.9991.5093.771,766,090
8/5/201494.3095.0691.8492.842,296,020
8/4/201494.2595.8893.1495.481,810,980
8/1/201495.2095.9592.3493.453,209,960
7/31/201499.80100.0295.5295.563,651,400
7/30/2014101.68102.2999.70101.282,301,750
7/29/2014102.39102.67100.26100.312,068,640
7/28/2014101.83102.23100.04101.861,664,930
7/25/2014102.80102.84101.26101.741,500,320
7/24/2014103.39104.10103.21103.65927,003
7/23/2014102.80103.47102.09103.01902,306
7/22/2014102.30102.89101.83102.351,145,380
7/21/2014101.11101.64100.10101.311,532,360
7/18/2014100.42102.2799.82101.911,743,650
7/17/2014101.60102.5498.5998.952,671,650
7/16/2014103.90103.90101.97102.771,511,090
7/15/2014103.17104.12101.74103.322,583,640
7/14/2014101.94102.26101.26101.462,035,910
7/11/201498.8099.8597.6099.581,459,060
7/10/201497.69100.0297.1199.261,789,260
7/9/2014100.93101.0499.82100.821,888,650
7/8/2014101.50101.7799.30100.122,431,890
7/7/2014102.91103.07101.60102.351,952,390
7/3/2014103.00103.86102.81103.651,112,800
7/2/2014102.24102.55101.40101.711,075,750
7/1/2014100.53103.02100.12101.801,916,660
6/30/201499.59100.2899.1499.961,313,370
6/27/201498.0899.7898.0899.581,471,010
6/26/201499.5299.5596.7898.792,624,110
6/25/201498.61100.0197.8199.481,608,820
6/24/2014100.31101.8498.8498.982,421,090
6/20/2014100.41100.8599.85100.441,807,610
6/19/2014100.30100.3798.6399.641,747,140
6/18/201498.54100.4697.27100.102,278,560
6/17/201495.7298.8795.2898.542,148,440
6/16/201496.7196.8095.1695.991,819,160
6/13/201497.3498.2596.4497.092,535,010
6/12/201498.5198.7696.4697.134,152,810
6/11/201499.1099.5297.8798.762,638,560
6/10/2014100.00100.6399.60100.601,687,450
6/9/201499.94101.2599.81100.722,425,990
6/6/201498.33100.1298.2499.902,618,260
6/5/201495.8698.1294.7498.082,934,530
6/4/201493.8095.6193.8095.471,632,030
6/3/201493.6094.5593.0594.461,690,770
6/2/201493.9994.5292.6294.371,779,910
5/30/201492.7793.8692.7793.591,959,120
5/29/201492.7993.3092.0993.151,441,020
5/28/201493.0493.2392.0792.511,594,340
5/27/201492.0093.9991.7293.202,618,560
5/23/201489.7790.9189.6890.691,921,310
5/22/201489.0090.2588.3989.761,443,760
5/21/201488.0589.6088.0088.952,161,860
5/20/201488.8188.8886.3687.142,165,920
5/19/201486.9689.0186.8088.782,191,040
5/16/201487.2987.5585.5287.502,404,370
5/15/201489.2989.2985.2587.153,983,680
5/13/201492.2593.0491.5791.801,247,580
5/12/201490.6792.4290.4592.242,290,220
5/8/201488.7591.3588.7589.962,459,920
5/7/201487.1089.4386.4289.372,590,330
5/6/201488.8688.8886.0886.202,856,730
5/5/201488.1989.5886.9589.501,861,100
5/2/201490.5292.2489.5890.273,606,430
5/1/201489.5990.6988.9690.291,889,270
4/30/201488.2089.9787.9689.701,907,040
4/29/201487.6388.8287.4188.752,079,680
4/28/201487.6588.4584.1886.643,209,720
4/25/201489.6589.7187.4087.722,728,960
4/24/201491.4291.6089.5090.582,762,820
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center