$33.23 +0.22 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

May. 22, 2015 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
5/21/201533.1133.2532.9233.011,617,480
5/20/201533.7233.7733.1333.281,857,650
5/19/2015133.00135.13132.52134.431,028,440
5/18/2015129.74132.58129.62132.161,233,050
5/15/2015131.32131.99128.98130.12743,557
5/14/2015129.87131.60128.97131.561,564,570
5/13/2015128.13129.15127.02127.89797,214
5/12/2015127.40128.67124.66127.711,254,350
5/11/2015130.08131.34128.38128.911,012,650
5/8/2015126.69130.41126.50130.372,501,050
5/7/2015121.74125.98121.39125.161,449,670
5/6/2015124.70125.88120.16122.641,861,350
5/5/2015126.47127.91123.56124.191,543,320
5/4/2015124.86127.41124.75127.031,930,550
5/1/2015122.63124.60122.63124.141,023,730
4/30/2015124.07125.08120.10121.611,464,410
4/29/2015123.20126.17123.03124.461,584,760
4/28/2015123.21124.87121.10124.87884,934
4/27/2015125.02126.42122.75123.07890,314
4/24/2015125.67125.67123.69124.42594,109
4/23/2015123.85126.12123.57125.23794,824
4/22/2015122.12125.25121.45124.771,657,560
4/21/2015123.99124.40121.39121.81909,804
4/20/2015123.40123.97122.50122.941,064,040
4/17/2015124.38124.38120.16121.472,178,720
4/16/2015126.00127.47123.88126.241,195,980
4/15/2015125.26127.26124.75125.96883,976
4/14/2015125.42125.59122.69124.841,125,850
4/13/2015123.13125.89123.13124.46907,887
4/10/2015124.08124.68123.31123.88427,081
4/9/2015123.51124.75121.58124.00896,933
4/8/2015122.76125.21122.76124.001,036,490
4/7/2015124.83125.28122.35122.35753,420
4/6/2015121.62125.18120.43124.191,698,620
4/2/2015121.48124.09121.41123.581,293,220
4/1/2015121.51122.94119.20121.751,389,810
3/31/2015122.50123.98121.50122.221,242,250
3/30/2015121.84125.19121.79124.222,187,500
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center