Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $104.86

up +2.47


21/8/2014 02:10 PM  |  NYSEARCA : FAS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
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
4/23/201490.2190.7589.5690.662,420,630
4/22/201488.6190.9088.0590.223,370,840
4/21/201488.6889.0787.9588.492,145,080
4/17/201488.5089.2587.6488.582,660,890
4/16/201487.2588.4986.1588.442,571,580
4/15/201484.8886.4582.5986.055,124,600
4/14/201484.5984.8081.4483.813,843,890
4/11/201482.8184.8481.2382.006,228,560
4/10/201490.9591.2584.8485.006,856,510
4/9/201489.7591.1888.1891.003,445,740
4/8/201488.6489.1886.6288.734,411,950
4/7/201491.5492.1088.0188.394,793,640
4/4/201496.6796.9692.1192.316,263,670
4/3/201496.4196.4594.5295.583,308,060
4/2/201495.5596.4795.0496.134,062,450
4/1/201495.4695.9894.4495.674,258,480
3/31/201493.4394.7793.3094.663,707,270
3/28/201491.8393.4290.8691.585,033,350
3/27/201491.8092.4589.3490.897,449,160
3/26/201496.3096.4092.1392.156,571,640
Trading Center