$100.79 +0.79 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Oct. 22, 2014 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center