Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $102.39

up +0.96


20/8/2014 04:00 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
3/27/2012112.75113.49110.00110.127,272,390
3/26/2012110.80112.95109.96112.878,737,900
3/23/2012104.92108.30104.30108.007,983,350
3/22/2012106.60107.54104.34105.338,610,950
3/21/2012111.90112.18108.80109.417,952,130
3/20/2012108.27111.49107.28110.679,155,900
3/19/2012108.00112.79107.01109.938,635,130
3/16/2012108.36108.90106.72108.207,772,300
3/15/2012103.95107.84101.61107.4011,027,200
3/14/2012102.94104.09100.16102.738,278,060
3/13/201295.26102.8794.89102.6713,700,600
3/12/201293.6893.6891.5093.236,410,210
3/9/201292.4094.8791.7493.647,746,880
3/8/201290.8191.9589.5891.596,357,630
3/7/201287.4689.5486.7389.246,689,440
3/6/201288.6789.1785.6286.2011,096,200
3/5/201292.3892.6691.0092.376,143,570
3/2/201294.2694.8592.8093.026,982,160
3/1/201292.2594.9792.2094.417,538,470
2/29/201293.1795.0091.0091.389,632,970
2/28/201292.5393.3991.0292.558,801,530
2/27/201288.5292.7387.4092.426,265,920
2/24/201291.5191.8689.9490.533,892,720
2/23/201288.6591.3388.0091.007,190,270
2/22/201290.6991.3088.5888.606,995,010
2/21/201292.0893.0090.4691.558,550,210
2/17/201290.9492.1890.6191.866,410,550
2/16/201286.3990.4685.8790.3511,042,200
2/15/201289.0890.0386.3886.8410,005,800
2/14/201289.2489.2986.0888.158,503,800
2/13/201291.2591.3289.5790.326,801,960
2/10/201287.7688.6086.9488.097,454,230
2/9/201292.2892.9889.1890.429,760,920
2/8/201290.1991.1588.8590.958,713,830
2/7/201288.5390.2987.8589.508,140,700
2/6/201289.5389.8088.2589.727,568,390
2/3/201288.4190.8188.1990.8011,271,400
2/2/201283.9085.4583.0084.598,183,570
2/1/201281.1984.3481.1383.0612,785,200
1/31/201280.1480.4077.9779.367,720,200
1/30/201278.2078.9276.8178.4511,073,300
1/27/201278.6981.2678.4280.6410,643,300
1/26/201282.8183.7678.8280.0014,182,500
1/25/201279.4382.0278.9181.5412,258,500
1/24/201278.5281.0777.6080.709,595,800
1/23/201280.3582.5779.5480.8612,517,000
1/20/201278.1680.4577.6680.4010,049,600
1/19/201279.4979.6678.0679.0714,153,600
1/18/201273.8177.3372.8777.1713,224,000
1/17/201275.3377.4573.2974.0711,751,600
1/13/201272.6375.3471.8475.2514,909,600
1/12/201276.9977.6374.2076.8114,195,700
1/11/201272.9176.0672.2375.8311,569,900
1/10/201273.5174.5072.6874.1214,093,100
1/9/201270.4771.2869.3070.3911,734,300
1/6/201270.8870.9668.2669.4912,147,300
1/5/201266.5871.6065.6370.6713,231,600
1/4/201267.6868.8866.2868.258,648,080
1/3/201268.9871.1768.7669.2513,564,500
12/30/201165.3065.9764.8464.875,010,950
12/29/201163.8766.0063.6365.907,249,560
12/28/201166.3666.4163.1563.278,809,380
12/27/201166.2867.8666.0466.215,592,820
12/23/201166.6467.1765.5067.137,135,480
12/22/201163.3266.0862.9065.7510,483,600
12/21/201161.0962.6859.9162.3012,192,600
12/20/201158.3761.9358.3061.4914,441,800
12/19/201159.2059.6655.0055.4014,291,600
12/16/201159.3161.2258.3658.9814,786,700
12/15/201160.5760.6657.9158.1314,047,000
12/14/201156.5959.6856.5857.8821,623,800
12/13/201162.4162.9756.5758.3417,688,200
12/12/201162.0962.2459.5261.0416,256,200
12/9/201163.1565.8462.5765.1210,724,800
12/8/201166.2866.4060.7061.4222,498,200
12/7/201164.4468.8463.2068.3019,894,200
12/6/201165.0067.1464.0765.9512,908,500
12/5/201166.2568.3364.6566.0719,799,500
12/2/201162.6166.0062.4862.8222,405,900
12/1/201160.5961.6058.9660.8914,255,300
11/30/201158.2362.3557.5062.0425,152,100
11/29/201153.2954.3352.2752.7213,487,100
11/28/201154.5454.7952.0953.5919,221,400
11/25/201148.8651.2448.6549.388,649,800
11/23/201151.3351.4248.6748.6923,739,400
11/22/201154.5155.0952.7553.1218,263,200
11/21/201155.1155.6053.1354.4118,231,800
11/18/201158.7159.2557.2658.4917,524,800
11/17/201161.4861.8956.7357.6025,052,200
11/16/201163.7565.3961.0061.3514,764,500
11/15/201163.2667.0062.9865.6514,312,100
11/14/201167.2167.4763.5764.8612,429,700
11/11/201167.0669.3766.9568.6414,361,300
11/10/201166.6066.7163.0064.4010,212,600
11/9/201113.7613.8312.6112.7268,105,400
11/8/201114.5415.0614.0514.9411,940,700
11/7/201113.8614.2513.4914.178,811,790
11/4/201114.0614.1313.4813.978,480,410
11/3/201114.3014.6013.1214.5013,146,800
11/2/201113.5513.9113.1813.748,905,610
Trading Center