$102.97 -0.47 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Sep. 30, 2014 | 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
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
7/2/201364.6166.4963.8564.946,049,960
7/1/201364.8366.3364.5164.736,238,520
6/28/201364.1064.5862.7263.659,495,770
6/27/201363.4865.1163.3864.748,127,150
6/26/201362.0462.8661.2762.309,053,470
6/25/201359.4861.2058.5460.4610,774,000
6/24/201358.1559.4055.7057.5913,867,800
6/21/201361.5461.6058.4260.3913,155,400
6/20/201362.8763.2059.5060.1516,557,600
6/19/201367.1967.5264.3664.4015,499,800
6/18/201366.0367.7565.9967.175,205,800
6/17/201365.7966.8164.9765.976,503,850
6/14/201366.0966.8063.8864.297,433,530
6/13/201362.8166.6862.2566.427,781,700
6/12/201366.0766.2862.5862.9711,384,400
6/11/201366.0766.8664.6764.819,347,230
6/10/201368.7368.9467.2568.056,969,810
6/7/201365.9668.0065.3267.809,807,350
6/6/201362.1965.1461.3464.9412,145,300
6/5/201365.0065.7362.0062.4412,429,100
6/4/201367.3768.5065.0165.5310,745,200
6/3/201367.7768.0064.5567.0611,033,400
5/31/201369.7970.4867.0367.148,742,000
5/30/201368.3670.9068.1670.098,973,470
5/29/201367.5869.1066.6068.228,662,820
5/28/201369.7170.6267.7368.638,652,920
5/24/201365.8967.1365.0967.136,346,130
5/23/201365.5467.9364.9267.068,633,470
5/22/201371.2073.5067.4168.2512,145,800
5/21/201370.7271.5570.2170.635,406,290
5/20/201369.7671.1469.6170.366,044,960
5/17/201368.3570.0868.2970.055,328,990
5/16/201368.1969.2467.0367.356,324,990
5/15/201366.7569.0466.5068.678,094,440
5/14/201364.2967.0564.2267.005,864,530
5/13/201363.0264.4262.8664.024,734,110
5/10/201363.0463.5062.5963.434,728,780
5/9/201364.2064.2062.4762.815,100,380
5/8/201362.6064.1962.2764.104,834,190
5/7/201362.3363.1161.3862.786,095,840
5/6/201360.5361.7560.4261.654,654,320
5/3/201360.0560.7959.8059.995,575,200
5/2/201357.7458.5657.3558.455,234,280
5/1/201358.2358.4856.7856.965,985,320
4/30/201358.1358.8557.5858.854,052,600
4/29/201358.0458.3057.4058.043,916,360
4/26/201357.6558.0756.7557.325,149,340
4/25/201357.7558.8357.3457.866,691,220
4/24/201356.4357.3756.2657.094,528,620
4/23/201354.5056.2054.4956.057,828,360
4/22/201353.9653.9952.2053.565,175,180
4/19/201352.1653.5251.6753.428,207,020
4/18/201352.8652.9450.8751.4610,101,400
4/17/201354.2754.4351.7052.759,731,460
4/16/201355.0455.8953.9755.797,595,800
4/15/201356.7557.3753.3353.349,616,300
4/12/201356.7657.5556.3757.136,134,890
4/11/201357.2558.6057.1257.885,259,430
4/10/201356.0057.4655.8857.375,618,050
4/9/201355.1956.1554.7155.375,043,610
4/8/201353.3954.9752.7354.954,569,460
4/5/201351.8953.6551.4753.416,774,000
4/4/201352.8554.0552.8053.955,539,960
4/3/201355.1355.3552.1252.636,975,930
4/2/201355.0555.4554.7355.143,761,570
4/1/2013165.30167.23161.83163.261,784,950
3/28/2013164.00165.94163.20165.211,515,540
3/27/2013162.85164.66161.21164.163,200,390
3/26/2013164.35165.88162.74165.493,114,790
3/25/2013165.14166.21160.05162.464,732,500
3/22/2013162.40163.77160.80162.992,858,470
3/21/2013163.00164.90160.21160.584,101,130
3/20/2013164.62166.23163.90165.293,518,110
3/19/2013166.39166.84159.49162.146,431,830
3/18/2013162.88166.62162.26164.444,672,090
3/15/2013167.41169.25165.65168.463,210,920
3/14/2013166.00168.08165.50167.742,860,250
3/13/2013163.68165.14162.07164.692,156,560
3/12/2013165.19165.72162.00163.282,928,320
3/11/2013162.37166.10161.56165.802,890,590
3/8/2013163.25164.10159.64162.704,090,980
3/7/2013159.50161.57159.10161.264,062,400
3/6/2013159.00160.00156.77158.743,657,040
3/5/2013154.91158.30153.97156.284,766,280
3/4/2013147.40152.45147.19152.452,595,330
3/1/2013145.11149.61142.33148.653,187,500
2/28/2013148.01151.06146.84147.702,669,080
2/27/2013141.81149.22141.42148.693,779,110
2/26/2013142.25143.32138.37142.326,823,160
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center