$124.98 +6.03 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Dec. 18, 2014 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center