$29.11 +0.32 (%) Dirx Daily Finl Shs -

Sep. 27, 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
5/5/201626.3626.4825.8926.073,029,380
5/4/201626.0026.3725.6626.103,695,670
5/3/201626.9526.9525.9126.553,967,080
5/2/201626.9427.6326.7427.553,382,360
4/29/201626.8927.1226.1526.724,633,240
4/28/201627.5628.1127.0027.243,489,670
4/27/201627.9828.2827.6128.083,968,850
4/26/201627.6128.0027.4527.872,906,370
4/25/201627.3927.5226.9327.462,637,970
4/22/201627.0027.7626.9927.643,732,210
4/21/201628.0028.0726.8827.034,306,630
4/20/201627.3527.9827.2727.814,358,950
4/19/201626.7527.3026.7027.244,189,860
4/18/201625.6526.5525.6526.513,974,470
4/15/201626.2226.3525.8025.963,825,860
4/14/201625.7726.4825.6626.134,970,760
4/13/201625.2025.9925.0525.986,842,210
4/12/201623.7824.5523.5424.484,916,840
4/11/201623.7624.2723.6023.604,494,380
4/8/201623.6124.0623.3023.454,645,440
4/7/201624.0524.0522.8323.154,592,540
4/6/201623.9824.5023.7424.483,348,490
4/5/201624.3824.4823.9024.004,209,210
4/4/201625.3325.4224.8324.982,911,840
4/1/201624.3525.4424.1025.384,498,500
3/31/201624.7025.0824.6024.773,187,950
3/30/201624.8025.3024.7224.863,569,860
3/29/201623.7324.4423.4824.443,804,590
3/28/201624.0924.2423.7124.023,077,880
3/24/201623.7523.8323.2223.803,753,430
3/23/201624.6724.7324.2324.272,980,670
3/22/201624.4425.0224.3124.783,451,970
3/21/201624.9025.3324.6524.903,277,400
3/18/201624.8325.2724.6724.995,023,810
3/17/201623.4024.6223.1724.415,402,200
3/16/201623.2123.8323.0623.574,591,150
3/15/201623.3023.5522.9523.503,608,270
3/14/201623.6823.8123.2523.604,125,310
3/11/201622.8023.9222.7823.896,009,170
3/10/201622.7423.0021.4622.247,114,060
3/9/201622.5322.6022.0422.294,412,930
3/8/201622.8122.9422.1322.205,328,820
3/7/201623.1923.4322.8023.295,591,300
3/4/201623.6423.7522.9623.416,430,140
3/3/201622.7923.1922.4523.174,845,750
3/2/201622.1122.7522.0622.756,090,490
3/1/201620.7022.2520.6722.257,159,550
2/29/201620.8421.1120.1820.184,022,070
2/26/201620.9521.3020.5820.815,333,980
2/25/201619.7420.5419.6920.544,335,780
2/24/201618.9419.8118.4719.696,936,070
2/23/201620.4120.4519.6419.725,064,410
2/22/201620.5520.9220.5120.704,094,740
2/19/201619.5120.0119.2519.884,337,100
2/18/201620.1820.3019.5319.755,136,520
2/17/201619.8020.3019.7020.075,772,290
2/16/201619.1619.4618.7719.356,461,270
2/12/201617.4718.4117.3318.356,432,190
2/11/201616.5617.0216.1316.5814,138,600
2/10/201618.4819.1617.9717.9713,072,200
2/9/201617.4518.4717.3018.045,097,790
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
Trading Center