$119.71 -0.35 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Mar. 27, 2015 | 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
3/27/2015119.99120.37118.47119.71844,667
3/26/2015119.56121.66117.56120.061,322,260
3/25/2015126.71126.71120.55120.681,933,880
3/24/2015128.20129.01126.17126.181,005,140
3/23/2015130.76131.98128.99129.08706,049
3/20/2015127.96131.13126.95130.562,104,560
3/19/2015128.38128.38124.43126.091,018,740
3/18/2015125.59129.77124.08128.801,744,460
3/17/2015125.55127.23124.16126.48783,423
3/16/2015124.36127.50124.36127.071,308,960
3/13/2015125.19125.20120.88123.081,222,860
3/11/2015117.66119.41117.16118.441,118,990
3/10/2015120.50120.88116.60116.781,660,110
3/9/2015122.27124.30122.23123.61822,277
3/6/2015125.29127.93121.57122.142,109,970
3/5/2015124.46125.76123.67125.44575,345
3/4/2015125.00125.43122.74123.98857,469
3/3/2015126.59127.19124.26126.39694,055
3/2/2015124.31127.40124.22127.37781,506
2/27/2015125.09126.14124.17124.35531,224
2/26/2015126.44126.86124.59125.83780,881
2/25/2015126.63128.14126.26126.92885,409
2/24/2015126.14127.83125.55126.771,283,660
2/23/2015126.09126.21123.87125.70953,898
2/20/2015122.42126.97121.09126.691,666,200
2/19/2015124.12124.87122.86123.61923,251
2/18/2015125.72126.10124.04125.05897,072
2/17/2015124.45127.41124.31126.71832,825
2/13/2015125.95126.58124.02125.531,131,190
2/12/2015122.90126.10122.20125.791,461,470
2/11/2015121.08122.57119.45121.48897,013
2/10/2015121.63122.00118.88121.73974,452
2/9/2015119.21120.77118.32119.201,075,930
2/6/2015121.58124.14119.82120.691,991,770
2/5/2015117.14119.93116.50119.701,142,370
2/4/2015115.00118.38114.80115.891,420,500
2/3/2015112.43116.44112.07116.301,945,330
2/2/2015108.21111.36104.50110.991,838,810
1/30/2015109.36111.44106.52106.761,941,900
1/29/2015109.28111.70107.09111.171,673,000
1/28/2015115.98116.18108.44108.591,864,110
1/27/2015114.21116.56113.02114.471,455,290
1/26/2015116.01118.10114.60118.03730,055
1/23/2015118.70119.77116.17116.271,191,140
1/22/2015113.54119.72111.29119.212,019,780
1/21/2015110.38113.20108.85111.671,080,710
1/20/2015113.62114.55109.68111.071,445,290
1/16/2015107.93112.56106.78112.441,899,660
1/15/2015111.52112.95107.93108.662,078,060
1/14/2015111.74113.15108.00112.272,566,610
1/13/2015119.60122.10114.03116.661,810,030
1/12/2015120.05120.80116.41117.701,260,980
1/9/2015124.73125.10119.68120.341,325,810
1/8/2015122.30125.22122.10124.671,336,880
1/6/2015121.16121.40114.00115.562,129,990
1/5/2015125.52126.00119.52120.291,520,950
1/2/2015129.31130.02124.80127.541,316,410
12/31/2014132.34132.78127.05127.151,068,270
12/30/2014131.30132.43130.66131.77920,541
12/29/2014130.49133.97130.07132.131,039,520
12/26/2014132.00132.54130.90130.99639,353
12/24/2014132.05132.37130.93131.08427,061
12/23/2014130.44132.65130.25131.331,115,160
12/22/2014127.65129.71126.95129.361,079,900
12/19/2014127.15128.50125.54127.041,421,380
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center