$18.22 0.00 (%) Dirx Daily Finl Shs - NYSEARCA

Feb. 8, 2016 | 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
2/8/201619.0919.1017.5018.2214,164,100
2/5/201620.7321.0319.6419.817,204,550
2/4/201620.0421.1320.0220.798,621,530
2/3/201620.5620.6118.7720.3715,091,300
2/2/201621.0421.1320.0620.276,305,060
2/1/201621.6422.2221.3321.854,528,290
1/29/201620.5022.0520.4621.996,861,300
1/28/201620.8120.9119.9520.216,235,980
1/27/201620.5021.3819.8820.226,169,160
1/26/201619.8820.8019.8520.665,723,020
1/25/201620.7220.8319.5819.615,976,410
1/22/201620.6021.1320.4920.8910,258,900
1/21/201619.9420.7819.6119.774,589,720
1/20/201619.9820.5518.5619.8911,814,000
1/19/201621.9622.0320.7021.056,447,310
1/15/201620.9721.4720.3521.1911,108,200
1/14/201622.3323.1721.5822.6610,585,200
1/13/201624.2524.3821.7922.0012,508,500
1/12/201624.2024.2523.0023.877,117,220
1/11/201623.7323.8322.7823.498,075,230
1/8/201625.1725.2723.1823.268,050,520
1/7/201624.9425.7024.2224.408,874,680
1/6/201626.7327.0426.1826.576,955,030
1/5/201627.6427.9127.0727.745,957,890
1/4/201627.3427.4726.5127.419,357,360
12/31/201529.3830.0629.0629.073,945,130
12/30/201530.4430.5029.8129.892,795,940
12/29/201530.1430.6830.1130.614,218,510
12/28/201529.4029.7228.9729.672,821,030
12/24/201529.7030.1929.5329.831,444,620
12/23/201529.2329.9029.0929.896,212,590
12/22/201528.4629.0027.8928.795,005,600
12/21/201528.1528.3527.4428.125,322,270
12/18/201528.8029.0127.4127.428,267,470
12/17/201531.0631.0729.4529.496,362,680
12/16/201530.1530.9829.3930.758,844,340
12/15/201528.5029.8228.3729.465,408,150
12/14/201527.5528.1826.7627.677,029,060
12/11/201528.3028.6427.1027.518,687,070
12/10/201529.4030.1629.0929.373,599,110
12/9/201530.0330.9028.8829.347,020,290
12/8/201530.5031.0130.0930.354,667,150
12/7/201531.9132.0230.8931.384,132,390
12/4/201530.3032.2930.2632.146,629,370
12/3/201531.8431.8429.7329.975,329,120
12/2/201532.6532.6731.2931.463,897,760
12/1/201531.8132.5831.7532.574,341,000
11/30/201531.9932.0431.5031.562,987,060
11/27/201531.5431.8831.2931.811,463,800
11/25/201531.6831.6931.3431.492,596,890
11/24/201531.1731.7230.6431.474,699,670
11/23/201531.9432.2531.5931.732,895,390
11/20/201532.0032.3031.7431.943,203,190
11/19/201531.6231.9431.4231.774,059,030
11/18/201530.5331.7730.4231.725,399,480
11/17/201530.5630.9830.0230.194,840,120
11/16/201529.1830.3528.9130.353,414,230
11/13/201529.6930.1629.0829.265,398,430
11/12/201531.0931.1030.0130.055,240,540
11/11/201532.0632.1231.4531.532,928,130
11/10/201531.2031.7430.9731.693,895,460
11/9/201532.4532.4930.7831.276,228,680
11/6/201533.1333.1531.9432.277,203,820
11/5/201531.2731.8131.1431.683,573,900
11/4/201531.6731.7031.0231.214,055,120
11/3/201531.1331.7430.8531.413,277,200
10/30/201531.4331.4830.1830.263,954,860
10/29/201531.4531.8731.0431.354,316,060
10/28/201529.9931.7729.8831.705,645,570
10/27/201529.9130.0129.4229.773,467,580
10/26/201530.4330.5529.9630.342,935,560
10/23/201530.3630.5729.8930.484,931,400
10/22/201528.8329.9628.6629.666,292,980
10/21/201529.3029.3928.2428.334,290,930
10/20/201528.6729.1928.5629.063,260,340
10/19/201528.0328.8128.0228.663,279,370
10/16/201528.2828.6628.1428.514,921,800
10/15/201526.9528.1926.9128.195,472,180
10/14/201527.2727.3826.4026.534,831,870
10/13/201527.3727.9327.2027.284,625,500
10/12/201527.6527.8527.3827.783,096,320
10/9/201528.0628.1527.1927.574,010,620
10/8/201527.2528.0126.9927.905,937,050
10/7/201527.2127.7126.8227.4311,907,500
10/6/201526.9027.1626.5726.717,326,880
10/5/201525.9527.1425.9327.039,814,150
10/2/201524.0025.5023.2525.5016,036,000
10/1/201525.1725.5224.5125.349,771,840
9/30/201525.0025.2024.3525.115,271,560
9/29/201524.1524.3623.6124.225,868,730
9/28/201525.5125.5923.8524.067,582,130
9/25/201525.8826.4525.5825.956,276,420
9/24/201525.0125.2124.4325.105,919,590
9/23/201525.5325.8425.1625.623,531,870
9/22/201525.4825.7424.9525.475,921,100
9/21/201526.1526.7526.0026.434,583,110
9/18/201525.9326.3625.4225.616,620,040
9/17/201527.6628.4226.7626.997,473,210
9/16/201527.3427.9226.9727.773,374,540
9/15/201526.4227.4826.2127.313,550,670
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center