Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $104.76

down -0.49


22/8/2014 02:08 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
3/26/201496.3096.4092.1392.156,571,640
3/25/201496.5096.9393.8895.015,165,190
3/24/201496.9697.2893.8995.075,498,840
3/21/201497.2998.9895.4295.786,725,690
3/20/201491.8296.3391.7595.966,226,070
3/19/201493.0294.2890.4192.336,740,870
3/18/201492.3093.2591.6192.813,569,260
3/17/201490.6592.3790.5091.494,295,960
3/14/201489.7191.4088.5889.126,949,520
3/13/201494.2994.5089.6390.288,834,980
3/12/201492.3393.4591.3493.334,111,370
3/11/201495.5695.6293.1193.675,439,290
3/10/201494.4395.4293.5595.003,709,580
3/7/201495.9896.3594.0195.175,792,970
3/6/201493.6894.7893.3494.294,667,390
3/5/201491.5893.0091.0792.724,419,580
3/4/201489.0191.5389.0091.257,177,240
3/3/201485.8586.9084.8286.546,396,560
2/28/201487.1689.9386.9788.527,154,980
2/27/201485.9387.3585.2187.344,715,660
2/26/201487.0287.1085.1086.146,164,270
2/25/201487.0687.7985.8486.315,084,020
2/24/201485.9788.7385.6587.154,767,870
2/21/201485.5286.4384.7085.385,374,060
2/20/201485.0085.7383.4085.146,299,050
2/19/201486.9588.7284.4984.816,552,380
2/18/201487.1688.1686.7587.743,135,050
2/14/201486.4887.3485.7687.004,014,850
2/13/201483.8586.7483.3686.494,489,130
2/12/201485.8586.8084.8385.663,767,500
2/11/201483.8086.1582.9785.514,489,310
2/10/201483.1683.3181.9283.303,549,140
2/7/201481.2382.9980.3182.826,045,650
2/6/201477.2980.0877.1579.975,101,590
2/5/201476.2977.3375.0376.775,823,580
2/4/201475.9777.8375.0276.797,431,280
2/3/201480.5581.1774.6174.928,820,670
1/31/201480.0982.8979.6580.665,883,520
1/30/201482.7184.2381.9783.645,045,660
1/29/201480.4782.6979.9580.547,097,730
1/28/201481.3383.4981.0383.164,872,760
1/27/201482.5083.3078.8280.108,135,550
1/24/201486.4586.5082.1282.127,013,630
1/23/201491.0191.1387.1188.286,024,980
1/22/201491.9992.5791.3992.332,204,600
1/21/201492.3892.8990.1491.553,471,700
1/17/201491.8792.5090.5991.123,128,240
1/16/201492.2092.4691.1391.683,279,600
1/15/201491.5093.2491.3693.184,651,770
1/14/201489.4890.5888.2390.423,590,400
1/13/201491.9592.0587.7588.314,954,340
1/10/201492.3292.7791.0092.113,235,330
1/9/201492.3792.6990.8692.383,698,480
1/8/201491.2191.8890.4891.574,749,040
1/7/201491.7591.9990.1990.884,671,490
1/6/201491.5292.1290.2190.394,564,910
1/3/201489.4191.1289.3090.203,608,900
1/2/201489.9390.0888.1688.924,046,250
12/31/201389.8090.5889.6690.301,967,000
12/30/201389.4289.8489.0089.401,570,750
12/27/201389.4489.7389.0089.351,891,120
12/26/201389.4089.8089.0489.441,755,520
12/24/201389.0089.1488.3188.98931,811
12/23/201388.5388.9388.0588.512,815,300
12/20/201386.0087.6685.8587.214,218,750
12/19/201385.3786.2384.9085.483,820,150
12/18/201382.0086.3579.9786.316,810,000
12/17/201382.1082.2880.6481.172,958,080
12/16/201381.9582.6581.7382.042,950,140
12/13/201381.2281.7180.1380.674,519,820
12/12/201380.5081.3279.7880.233,914,760
12/11/201383.6283.8880.1080.365,316,180
12/10/201383.5084.7583.4083.402,873,080
12/9/201384.1284.6083.7884.202,409,720
12/6/201382.3683.6181.7783.355,091,290
12/5/201381.2781.7280.1080.373,864,160
12/4/201380.6383.2780.2481.974,939,700
12/3/201382.7683.2180.6081.714,821,840
12/2/201384.4985.8783.4583.583,775,370
11/29/201385.7685.7684.0084.151,730,180
11/27/201384.6585.3284.3385.123,177,350
11/26/201384.5785.3184.3084.322,826,780
11/25/201385.0085.4184.1684.622,644,320
11/22/201383.3984.3782.9084.253,333,220
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
Trading Center