Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $106.43

down -0.77


23/9/2014 01:15 PM  |  NYSEARCA : FAS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
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
5/25/201280.1181.3478.9579.665,189,510
5/24/201281.1581.6278.0480.667,725,800
5/23/201277.0280.4775.1780.1712,212,200
5/22/201278.7982.3077.7379.2712,396,700
5/21/201275.4878.2973.9577.4910,171,600
5/18/201278.3878.4974.1774.878,538,750
5/17/201282.6182.7177.5377.539,185,580
5/16/201287.5188.5582.6782.708,428,460
5/15/201287.5888.9285.5385.968,286,180
5/14/201289.1889.9387.1687.296,762,990
5/11/201289.2094.7489.1092.506,723,430
5/10/201296.9097.5394.3095.026,696,080
5/9/201293.4995.9891.7093.858,297,710
5/8/201296.6997.9494.2096.647,152,490
5/7/201295.3999.4695.3598.475,502,240
5/4/201299.28100.0496.3597.006,392,010
5/3/2012104.56104.82100.72101.415,905,640
5/2/2012104.30105.15102.00104.126,634,950
5/1/2012103.37108.95103.30106.575,532,390
4/30/2012104.64104.80101.88103.363,621,710
Trading Center