$96.87 +2.02 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Oct. 21, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
10/17/2012114.51117.81114.10117.433,147,060
10/16/2012112.95114.69112.50113.803,096,860
10/15/2012109.73111.76107.90111.682,954,270
10/12/2012110.06111.76107.60108.503,557,440
10/11/2012113.92114.32112.00112.252,869,010
10/10/2012110.69111.85109.05110.672,732,330
10/9/2012113.13114.34110.07110.444,121,520
10/8/2012112.04113.72111.65113.152,018,540
10/5/2012115.94116.43112.50113.903,659,160
10/4/2012111.22113.73110.44113.493,686,730
10/3/2012107.58110.25106.06109.413,023,900
10/2/2012107.56107.81105.45106.822,486,850
10/1/2012107.04109.50105.26106.144,059,440
9/28/2012104.58106.54103.70104.943,703,810
9/27/2012105.13107.37104.03106.123,311,280
9/26/2012104.18105.07102.79103.193,332,700
9/25/2012110.72111.70105.20105.254,081,650
9/24/2012107.94111.35107.92109.892,813,140
9/21/2012113.46113.50109.91109.963,485,970
9/20/2012109.58110.87108.36110.663,664,090
9/19/2012113.69114.40112.38112.494,151,900
9/18/2012113.10113.85111.72112.713,283,900
9/17/2012116.00117.30113.60114.202,778,620
9/14/2012117.31119.97116.25117.495,290,690
9/13/2012107.59115.60106.65114.906,124,690
9/12/2012107.87108.55106.72107.562,414,360
9/11/2012103.96106.39103.41106.192,670,990
9/10/2012105.88106.50103.57103.882,531,280
9/7/2012104.40106.49104.30106.123,768,230
9/6/201298.85103.5398.71103.305,385,070
9/5/201297.3398.0696.4397.232,968,830
9/4/201296.2898.0695.4097.243,446,460
8/31/201296.6597.3594.7796.654,309,880
8/30/201295.3095.8693.7595.202,975,500
8/29/201296.3997.1395.6096.572,241,900
8/28/201295.3797.2894.9295.943,902,540
8/27/201297.0797.1895.4096.123,572,420
8/24/201293.8596.7593.4596.063,539,160
8/23/201296.4796.8594.4894.743,522,060
8/22/201296.5097.9395.5097.034,371,440
8/21/201297.80100.2196.6197.414,122,860
8/20/201296.0897.1195.5496.883,035,710
8/17/201296.1796.5095.5096.342,759,480
8/16/201294.5896.2093.1795.692,821,420
8/15/201292.9694.6092.6494.012,181,460
8/14/201294.5095.1492.5593.253,497,920
8/13/201292.7493.3791.3793.112,571,500
8/10/201292.2493.4391.4693.232,960,560
8/9/201292.5094.1992.2492.982,298,620
8/8/201291.7893.9991.6893.062,628,210
8/7/201292.7894.8592.7493.023,591,550
8/6/201292.7194.0091.8391.832,825,050
8/3/201289.6592.4789.4091.445,592,110
8/2/201285.8487.7284.0086.265,679,360
8/1/201290.1890.8287.8488.083,540,760
7/31/201289.8790.5388.6489.423,109,730
7/30/201290.2392.2090.0690.583,031,090
7/27/201287.6292.1886.8591.096,879,690
7/26/201286.5186.9784.9086.284,620,340
7/25/201283.2984.0681.3882.624,420,970
7/24/201283.3683.5680.0682.006,094,380
7/23/201280.8083.6080.3583.036,090,210
7/20/201286.7586.9684.8785.034,435,810
7/19/201290.8091.4687.7288.604,360,000
7/18/201290.7191.9689.7590.573,554,580
7/17/201291.9591.9687.8391.675,315,840
7/16/201290.6591.4289.2890.086,263,660
7/13/201285.5290.6585.4390.277,312,920
7/12/201284.1085.6882.8084.447,667,250
7/11/201285.1486.8684.4086.156,888,380
7/10/201288.6689.2483.7984.977,035,010
7/9/201286.7587.7885.6887.085,027,680
7/6/201286.2788.2986.2587.774,840,860
7/5/201291.2691.5989.1189.615,369,960
7/3/201290.8693.3990.4892.724,126,200
7/2/201290.2591.2788.2091.165,187,950
6/29/201288.5489.2387.1189.208,693,420
6/28/201280.7283.2579.2383.058,935,270
6/27/201281.6583.8780.4583.336,914,050
6/26/201280.0181.7578.7580.678,196,680
6/25/201280.7780.9078.3079.388,214,210
6/22/201283.2884.7682.5284.087,345,550
6/21/201287.6688.8681.4281.699,715,680
6/20/201287.4088.8784.9687.389,170,140
6/19/201284.5587.7984.2786.646,255,180
6/18/201282.1784.6781.4683.037,285,110
6/15/201281.8783.8380.5283.677,663,360
6/14/201278.4681.8077.8980.7010,342,100
6/13/201277.8980.9576.9677.8910,344,300
6/12/201276.6279.1874.8579.128,211,810
6/11/201283.0583.1175.7576.0010,411,800
6/8/201276.8780.1075.3780.048,429,250
6/7/201281.2081.8077.1277.5010,459,300
6/6/201274.0878.1273.4278.1211,082,800
6/5/201268.5172.4368.3572.099,880,140
6/4/201271.0271.3067.7968.906,260,810
6/1/201274.4574.8970.4370.5510,455,900
5/31/201277.5680.4575.3678.688,957,180
5/30/201280.1580.2877.4077.517,605,550
5/29/201281.6682.8780.6682.807,688,560
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center