Direxion Daily Financial Bull 3X Shares $88.58

up +0.14


17/4/2014 06:40 PM  |  NYSEARCA : FAS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
11/21/201381.0483.5180.6583.195,311,220
11/20/201381.2382.0479.3480.014,690,700
11/19/201381.1482.0080.2980.734,198,580
11/18/201381.9482.5380.3780.814,532,720
11/15/201380.3481.2980.0581.113,467,040
11/14/201378.7080.2578.2180.073,688,740
11/13/201375.4978.2575.2578.254,277,100
11/12/201377.5077.8675.6876.424,075,030
11/11/201377.8378.6877.4178.153,137,290
11/8/201373.8177.9473.8177.837,271,540
11/7/201377.1677.3073.7073.855,052,370
11/6/201376.4276.9875.9176.422,688,060
11/5/201375.8076.2675.0375.492,926,590
11/4/201377.2577.3376.0976.673,147,290
11/1/201376.3076.9675.4876.534,541,120
10/31/201378.0078.0775.8976.013,368,250
10/30/201379.7279.7677.5678.274,909,120
10/29/201379.4679.6278.6579.433,023,000
10/28/201379.1979.3078.4178.933,328,970
10/25/201378.3479.1978.1179.113,856,340
10/24/201378.1578.4077.1878.184,582,340
10/23/201378.3778.5376.9677.604,540,000
10/22/201379.4480.5878.9179.286,444,600
10/21/201378.9979.3478.2478.654,034,740
10/18/201379.1079.3677.5679.095,547,100
10/17/201374.7678.6274.6778.406,712,690
10/16/201373.3376.2873.1376.218,724,080
10/15/201373.2774.0071.5471.806,594,330
10/14/201370.8673.7470.8173.506,200,470
10/11/201370.4772.5470.0672.465,971,330
10/10/201368.1471.1568.0871.0011,855,000
10/9/201365.7366.5164.3865.788,118,480
10/8/201368.0168.1065.1065.398,291,560
10/7/201368.3069.0567.7767.817,568,220
10/4/201368.8270.1368.5070.126,121,900
10/3/201369.8570.1067.1968.518,690,860
10/2/201369.0370.4168.5870.154,290,920
10/1/201368.9870.8568.8770.453,912,080
9/30/201368.0069.6567.8268.775,376,740
9/27/201369.7070.5669.6270.184,529,860
9/26/201371.1071.9269.9870.894,226,510
9/25/201370.1171.2969.2270.745,856,760
9/24/201370.9371.4969.6669.825,255,800
9/23/201372.6972.7570.6570.895,453,460
9/20/201375.0775.3273.2973.424,205,100
9/19/201376.6076.7074.5174.824,230,180
9/18/201372.9676.7772.4775.898,029,150
9/17/201372.7273.4372.3773.353,258,550
9/16/201372.6873.1272.0072.344,630,680
9/13/201370.0870.5869.5570.323,826,920
9/12/201370.9771.1269.4669.693,789,220
9/11/201370.1571.0069.7470.983,415,630
9/10/201369.7070.5969.6170.586,946,470
9/9/201366.6868.1766.3468.114,389,330
9/6/201366.6667.0263.8865.965,649,830
9/5/201365.7166.6665.2865.753,894,530
9/4/201364.3566.1363.5965.434,936,190
9/3/201364.8665.7462.9064.088,612,990
8/30/201364.1464.2862.2562.656,034,420
8/29/201363.0264.9362.8863.975,865,520
8/28/201362.8064.4362.2263.486,973,550
8/27/201365.2065.8563.0463.049,420,830
8/26/201369.0269.5267.5267.536,046,220
8/23/201368.9869.1167.8668.735,612,420
8/22/201367.1668.7967.0268.524,052,470
8/21/201366.7768.5365.5166.456,254,010
8/20/201365.9668.0565.4467.555,337,570
8/19/201367.7567.8865.5165.518,967,900
8/16/201368.4669.5667.7068.095,312,750
8/15/201370.3670.4668.2068.696,544,840
8/14/201372.5573.3271.9171.926,854,650
8/13/201372.6073.2471.0172.665,787,210
8/12/201372.0672.6371.5472.103,871,750
8/9/201372.9774.0472.5373.073,993,820
8/8/201374.2874.6672.1873.526,235,790
8/7/201373.2973.4671.9673.026,186,400
8/6/201375.9175.9974.1974.455,286,570
8/5/201376.2976.9075.7976.264,168,880
8/2/201376.2176.8575.8976.624,225,090
8/1/201375.1676.8475.0076.565,265,910
7/31/201373.9075.2473.0173.228,034,910
7/30/201374.4475.0073.1273.564,908,770
7/29/201374.5374.8773.0173.604,372,210
7/26/201374.3875.2073.3275.117,399,610
7/25/201374.4075.5873.6275.539,453,710
7/24/201377.5577.6574.4374.915,710,440
7/23/201378.0078.2976.5476.974,343,290
7/22/201376.2877.5175.8577.454,065,630
7/19/201375.7276.1074.9276.013,496,280
7/18/201373.9976.1773.9176.155,087,070
7/17/201372.8573.9572.3873.355,846,380
7/16/201373.6273.9271.7572.415,364,540
7/15/201373.4973.8072.5673.304,153,700
7/12/201371.7872.5771.2672.365,868,710
7/11/201371.3871.6369.8071.298,065,470
7/10/201369.5370.0068.0869.028,382,740
7/9/201369.7470.2868.3470.176,335,080
7/8/201368.3069.2668.0068.527,214,110
7/5/201366.0067.3264.6567.327,488,650
7/3/201363.4664.7563.0164.564,285,050
Trading Center