$127.04 +0.16 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Dec. 19, 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
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
2/25/2013153.99153.99140.01140.124,795,120
2/22/2013148.80151.15148.13151.152,778,510
2/21/2013148.80148.80144.70145.953,648,660
2/20/2013155.50155.94149.16149.443,801,110
2/19/2013153.00155.87152.94155.652,158,340
2/15/2013153.67153.94150.32152.163,452,500
2/14/2013150.35153.48150.06153.202,023,300
2/13/2013153.63153.99150.35151.752,913,690
2/12/2013150.06153.16148.95152.832,335,640
2/11/2013148.20150.25147.59149.473,061,500
2/8/2013147.07148.55147.00148.332,715,850
2/7/2013148.63149.64144.00146.523,959,450
2/6/2013145.28148.50144.75148.462,454,300
2/5/2013145.15148.25144.60147.232,399,400
2/4/2013144.84145.66142.29142.473,348,660
2/1/2013144.42148.09144.33147.502,946,840
1/31/2013141.80142.95140.63142.322,005,080
1/30/2013143.37143.73141.35142.472,796,140
1/29/2013141.35144.35141.30144.052,130,530
1/28/2013144.21144.68140.92142.092,336,150
1/25/2013144.12144.15141.54144.032,449,110
1/24/2013141.72144.47140.76142.523,220,000
1/23/2013140.43141.05139.04140.502,117,420
1/22/2013136.69141.04136.69140.982,707,000
1/18/2013137.09137.48134.70137.303,326,780
1/17/2013136.79137.89135.73136.943,357,470
1/16/2013136.20137.42134.90136.862,822,610
1/15/2013133.24137.12133.00136.832,687,000
1/14/2013135.30135.94133.16135.302,586,870
1/11/2013135.60136.20133.68136.013,388,010
1/10/2013135.18136.95133.62136.953,814,060
1/9/2013133.27135.17131.62132.423,787,160
1/8/2013131.95132.86130.53132.342,887,360
1/7/2013133.20133.52131.36133.203,504,450
1/4/2013129.85134.40129.20133.953,624,630
1/3/2013129.19130.57128.08129.484,388,240
1/2/2013127.52129.82126.84129.504,951,820
12/31/2012114.76120.53114.40119.925,219,790
12/28/2012115.63118.25115.33115.574,236,390
12/27/2012119.50120.41113.91118.185,236,120
12/26/2012120.57120.84118.26119.152,950,080
12/24/2012120.08120.46119.46119.791,106,930
12/21/2012118.07121.68117.97120.266,047,800
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center