$126.27 -0.61 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Dec. 19, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
12/18/2014122.92126.90122.09126.882,104,020
12/17/2014113.03119.12112.68118.951,628,220
12/16/2014112.98117.82111.36111.522,112,870
12/15/2014119.63120.06112.91114.642,452,380
12/12/2014122.15124.23117.31117.502,055,760
12/11/2014125.91127.78124.33124.95882,749
12/10/2014127.45128.68123.15123.531,393,900
12/9/2014125.12128.76123.80128.761,511,860
12/8/2014127.85131.48127.43129.332,280,440
12/5/2014126.16129.04126.16128.091,858,910
12/4/2014124.30125.46122.87125.051,153,300
12/3/2014123.22124.94122.41124.52981,283
12/2/2014120.04123.13120.00122.731,145,350
12/1/2014121.06121.50119.37119.781,217,840
11/28/2014122.47124.11122.12122.49642,098
11/26/2014121.84122.31121.27122.13556,988
11/25/2014122.25122.37120.55121.491,152,120
11/24/2014120.43122.00120.34121.551,308,080
11/21/2014120.75121.22118.84119.462,167,740
11/20/2014116.29118.03115.50117.74720,048
11/19/2014117.94118.16115.93117.511,231,550
11/18/2014116.91119.15116.85118.11653,659
11/17/2014116.16117.51116.03117.12785,895
11/14/2014118.05118.70116.70117.02736,300
11/13/2014119.00119.41116.94118.21828,893
11/12/2014117.52118.81117.00118.59842,052
11/11/2014119.98120.25118.76119.05868,887
11/10/2014118.03120.00118.03119.93959,785
11/7/2014117.80119.00116.65118.251,357,360
11/6/2014117.81118.25116.16118.081,131,090
11/5/2014117.33118.07115.88117.801,361,750
11/4/2014114.35115.29112.46115.241,118,930
11/3/2014113.83115.87113.78115.011,264,220
10/31/2014112.87114.22112.40113.761,957,640
10/30/2014106.47110.78106.47110.003,206,790
10/29/2014106.80107.74104.61106.982,106,620
10/28/2014104.22106.60103.85106.521,654,620
10/27/2014101.56103.37101.23103.371,340,990
10/24/2014100.52102.79100.04102.711,532,810
10/23/2014100.35102.0899.96100.372,395,280
10/22/2014100.44100.9597.6597.721,870,990
10/21/201496.13100.2296.02100.003,272,100
10/20/201492.2594.8592.0394.851,929,460
10/17/201492.9194.0091.1792.782,429,260
10/16/201485.0191.3585.0189.812,926,710
10/15/201490.5391.4983.7089.476,194,100
10/14/201493.7996.0992.8093.992,823,680
10/13/201495.3496.8392.5792.653,366,450
10/10/201497.60100.0695.0095.253,197,170
10/9/2014102.74103.3397.3597.523,899,370
10/8/201498.72103.6097.63103.412,641,480
10/7/2014102.50102.7498.1698.422,551,920
10/6/2014105.01105.67102.89103.692,082,260
10/3/2014102.38104.45101.75104.001,894,390
10/2/201499.20101.1397.34100.022,215,390
10/1/2014102.36102.9298.9199.572,587,980
9/30/2014104.20104.65102.26102.971,306,170
9/29/2014101.93103.94101.25103.441,587,870
9/26/2014102.32105.15102.00104.431,545,950
9/25/2014105.81106.00101.76101.792,590,390
9/24/2014105.57106.92104.40106.681,204,030
9/23/2014106.55107.99104.84104.901,871,020
9/22/2014108.99109.57107.00107.201,565,930
9/19/2014112.00112.70109.00109.762,134,860
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center