$94.85 0.00 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Oct. 20, 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
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
12/20/2012120.30124.18119.87124.093,577,260
12/19/2012122.18122.43119.46119.643,438,380
12/18/2012118.40121.64117.42121.504,369,540
12/17/2012112.50117.09112.49117.033,834,320
12/14/2012111.62112.20110.61111.012,107,470
12/13/2012113.50114.34111.36111.913,353,680
12/12/2012113.67116.29113.15113.743,938,460
12/11/2012112.91114.10111.61112.462,867,700
12/10/2012110.75112.07110.04111.182,910,590
12/7/2012111.24111.77109.86111.654,688,590
12/6/2012108.86109.85107.95109.853,306,420
12/5/2012106.62109.97105.30108.765,485,120
12/4/2012106.38107.04104.24105.383,154,240
12/3/2012108.60109.28106.09106.434,053,280
11/30/2012106.92108.27106.23107.244,138,830
11/29/2012107.40108.12105.77107.334,318,280
11/28/2012102.93106.00100.82105.865,790,090
11/27/2012106.59107.63104.34104.545,898,090
11/26/2012106.13107.24105.30107.113,484,990
11/23/2012105.99108.21105.84108.051,615,850
11/21/2012104.73104.93102.89104.502,927,380
11/20/2012101.89105.00101.42104.284,424,400
11/19/2012101.79102.99101.20102.744,967,260
11/16/201296.3697.9893.8297.777,464,820
11/15/201295.1997.5094.2595.776,738,480
11/14/2012101.31101.8694.3095.165,624,360
11/13/2012100.03104.0699.54100.414,423,860
11/12/2012103.30103.34101.44102.232,210,840
11/9/2012100.79104.67100.02101.905,314,050
11/8/2012105.38107.17101.60101.646,045,650
11/7/2012109.37109.81103.20104.148,436,730
11/6/2012111.55114.83111.25113.923,544,990
11/5/2012110.35111.20107.65110.513,124,390
11/2/2012115.18115.19110.89111.443,905,040
11/1/2012109.59113.25108.91113.252,531,080
10/31/2012108.15109.18106.82109.132,708,020
10/26/2012108.52109.10105.51107.414,088,420
10/25/2012111.02111.76107.01109.094,379,150
10/24/2012110.47110.90108.00108.583,883,400
10/23/2012109.22109.87106.96108.605,868,880
10/22/2012113.70114.60110.84113.544,547,900
10/19/2012117.19117.19112.27113.824,541,590
10/18/2012116.75119.29116.45118.113,479,920
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center