$28.79 -0.91 (%) Dirx Daily Finl Shs -

Sep. 26, 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
12/9/201530.0330.9028.8829.347,020,290
12/8/201530.5031.0130.0930.354,667,150
12/7/201531.9132.0230.8931.384,132,390
12/4/201530.3032.2930.2632.146,629,370
12/3/201531.8431.8429.7329.975,329,120
12/2/201532.6532.6731.2931.463,897,760
12/1/201531.8132.5831.7532.574,341,000
11/30/201531.9932.0431.5031.562,987,060
11/27/201531.5431.8831.2931.811,463,800
11/25/201531.6831.6931.3431.492,596,890
11/24/201531.1731.7230.6431.474,699,670
11/23/201531.9432.2531.5931.732,895,390
11/20/201532.0032.3031.7431.943,203,190
11/19/201531.6231.9431.4231.774,059,030
11/18/201530.5331.7730.4231.725,399,480
11/17/201530.5630.9830.0230.194,840,120
11/16/201529.1830.3528.9130.353,414,230
11/13/201529.6930.1629.0829.265,398,430
11/12/201531.0931.1030.0130.055,240,540
11/11/201532.0632.1231.4531.532,928,130
11/10/201531.2031.7430.9731.693,895,460
11/9/201532.4532.4930.7831.276,228,680
11/6/201533.1333.1531.9432.277,203,820
11/5/201531.2731.8131.1431.683,573,900
11/4/201531.6731.7031.0231.214,055,120
11/3/201531.1331.7430.8531.413,277,200
10/30/201531.4331.4830.1830.263,954,860
10/29/201531.4531.8731.0431.354,316,060
10/28/201529.9931.7729.8831.705,645,570
10/27/201529.9130.0129.4229.773,467,580
10/26/201530.4330.5529.9630.342,935,560
10/23/201530.3630.5729.8930.484,931,400
10/22/201528.8329.9628.6629.666,292,980
10/21/201529.3029.3928.2428.334,290,930
10/20/201528.6729.1928.5629.063,260,340
10/19/201528.0328.8128.0228.663,279,370
10/16/201528.2828.6628.1428.514,921,800
10/15/201526.9528.1926.9128.195,472,180
10/14/201527.2727.3826.4026.534,831,870
10/13/201527.3727.9327.2027.284,625,500
10/12/201527.6527.8527.3827.783,096,320
10/9/201528.0628.1527.1927.574,010,620
10/8/201527.2528.0126.9927.905,937,050
10/7/201527.2127.7126.8227.4311,907,500
10/6/201526.9027.1626.5726.717,326,880
10/5/201525.9527.1425.9327.039,814,150
10/2/201524.0025.5023.2525.5016,036,000
10/1/201525.1725.5224.5125.349,771,840
9/30/201525.0025.2024.3525.115,271,560
9/29/201524.1524.3623.6124.225,868,730
9/28/201525.5125.5923.8524.067,582,130
9/25/201525.8826.4525.5825.956,276,420
9/24/201525.0125.2124.4325.105,919,590
9/23/201525.5325.8425.1625.623,531,870
9/22/201525.4825.7424.9525.475,921,100
9/21/201526.1526.7526.0026.434,583,110
9/18/201525.9326.3625.4225.616,620,040
9/17/201527.6628.4226.7626.997,473,210
9/16/201527.3427.9226.9727.773,374,540
9/15/201526.4227.4826.2127.313,550,670
9/14/201526.2326.4826.0126.182,649,310
9/11/201525.8026.4425.5226.382,951,080
9/10/201525.4026.5925.4025.935,397,110
9/9/201527.4527.7025.5625.754,532,720
9/8/201526.2426.8425.8626.764,182,590
9/4/201525.5025.6724.5225.014,960,330
9/3/201526.3027.1826.1326.434,471,140
9/2/201525.9526.1325.0726.132,966,240
9/1/201525.7526.3124.5525.037,522,450
8/31/201527.7828.1327.5227.663,241,370
8/28/201528.1028.5527.8228.433,393,760
8/27/201527.9528.7627.1228.546,877,610
8/26/201526.0026.6924.4026.548,634,760
8/25/201527.8627.9823.9024.085,771,840
8/24/201525.0027.9224.6025.728,747,010
8/21/201531.0331.5029.1629.298,827,170
8/20/201533.2533.2532.0132.154,850,580
8/19/201534.6234.8733.6534.044,105,870
8/18/201534.8935.1834.7334.941,851,720
8/17/201534.4435.0533.9835.052,141,810
8/14/201533.8934.7533.8934.751,949,340
8/13/201533.9334.4533.3734.052,237,540
8/12/201533.7033.9032.2733.835,004,560
8/11/201534.4634.8134.1534.462,620,650
8/10/201534.9735.3834.9335.372,379,950
8/7/201534.1434.5133.6734.372,951,170
8/6/201534.8135.0233.9234.232,360,560
8/5/201534.8535.3734.5234.752,215,690
8/4/201534.5635.0234.3334.451,766,270
8/3/201534.5234.7733.9434.592,019,600
7/31/201534.7935.0734.4334.531,374,070
7/30/201534.4034.9534.2234.892,106,480
7/29/201533.8334.8333.7634.692,469,450
7/28/201533.8333.9033.0533.762,886,120
7/27/201533.4533.5433.0033.243,072,000
7/24/201534.6634.9333.8934.052,974,910
7/23/201535.6635.7234.4034.652,738,800
7/22/201534.7835.7334.7635.542,689,160
7/21/201535.0335.6034.7534.942,453,600
7/20/201535.1035.5134.8835.183,179,920
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center