Direxion Daily Financial Bull 3X Shares $88.58

up +0.14


17/4/2014 06:40 PM  |  NYSEARCA : FAS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
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
11/8/201114.5515.0614.0414.9471,619,800
11/7/201113.8614.2513.4914.1753,288,800
11/4/201114.0514.1313.4713.9755,713,100
11/3/201114.2714.6113.1114.4883,261,696
11/2/201113.5613.9213.1713.7556,719,500
11/1/201112.8213.7612.7212.7694,157,200
10/31/201115.3715.6514.6714.6753,789,200
10/28/201116.0016.5115.7816.3363,217,900
10/27/201115.8616.7315.3016.15112,815,000
10/26/201114.0714.2613.2514.0575,183,696
10/25/201114.1314.1413.2113.3660,054,800
10/24/201113.8214.6613.7514.5769,045,504
10/21/201113.2213.6913.1113.6774,948,000
10/20/201112.2312.8711.8012.7677,329,104
10/19/201112.7913.3212.1012.2182,323,104
10/18/201111.5213.1711.3312.83112,710,000
10/17/201112.1112.2011.2511.3354,659,200
10/14/201112.4512.6311.8512.4357,633,400
10/13/201112.1912.2811.4511.9873,760,200
10/12/201112.2213.2212.1712.6579,224,400
10/11/201111.4512.1611.3611.8368,540,096
10/10/201111.0911.8911.0711.8967,886,704
10/7/201111.7011.7010.3610.4195,161,296
10/6/201110.4311.5710.1011.5193,443,104
10/5/201110.1410.779.5510.56102,578,000
10/4/20118.8910.308.4310.20108,137,000
10/3/201110.3810.899.349.3588,522,304
9/30/201111.1311.3710.6010.6261,758,300
9/29/201111.7311.9110.8811.7372,113,200
9/28/201111.9912.1410.8710.9466,971,100
9/27/201112.4112.7511.6411.9082,068,400
9/26/201110.9311.7810.6111.6770,606,096
9/23/201110.0410.6310.0010.5351,913,800
9/22/201110.4810.669.7510.2081,242,000
9/21/201113.1013.1511.5011.5065,869,900
9/20/201113.2413.6213.0013.0247,031,900
9/19/201113.2913.4212.7213.0654,849,200
9/16/201114.1314.4813.4614.0951,011,200
9/15/201113.5814.0213.2414.0059,365,500
9/14/201112.9513.5012.1913.1162,710,600
9/13/201112.6212.9412.2012.6159,007,300
9/12/201111.4212.4311.3712.4051,321,800
9/9/201112.8213.0111.8812.0976,234,704
9/8/201113.5113.9913.1013.2157,352,000
9/7/201113.1814.0812.8414.0535,737,900
9/6/201111.7812.4611.6612.3843,115,200
9/2/201113.4913.6812.9413.0948,220,900
9/1/201115.5715.7514.5814.6350,044,200
8/31/201115.5015.9515.1715.6159,131,200
8/30/201115.0215.4714.4515.1361,008,500
8/29/201114.4415.3714.4215.3648,442,800
8/26/201112.9014.0012.3213.7491,672,000
8/25/201114.7515.2812.8713.3197,477,696
8/24/201112.6413.6912.5213.6267,329,800
8/23/201111.7212.7111.2012.6875,096,000
8/22/201112.8912.9011.5111.5950,391,700
8/19/201112.0113.1812.0012.0145,869,400
8/18/201113.2213.3112.3112.6457,574,100
8/17/201114.9415.3614.4614.7740,580,300
8/16/201114.6815.2714.2514.6548,007,000
8/15/201114.6715.3814.5715.3650,586,000
8/12/201115.2515.6613.8114.0784,803,696
8/11/201112.9015.0712.5414.4386,720,400
8/10/201114.1614.3612.3612.4896,349,200
8/9/201113.5015.208.7215.12103,346,000
8/8/201115.5416.4712.0812.4694,489,000
8/5/201118.6518.9416.1517.2265,987,900
8/4/201120.6420.7018.0818.3151,612,100
8/3/201121.0721.3919.9521.3350,388,700
8/2/201122.3222.5120.8320.8937,867,900
8/1/201124.0324.0722.2422.6646,018,600
7/29/201122.4323.5222.1522.9434,119,500
7/28/201123.2923.9523.0123.1624,356,400
7/27/201124.4924.5423.0523.1330,124,000
7/26/201124.9125.2824.5024.8818,994,300
7/25/201124.7725.2224.3824.9017,805,200
7/22/201125.7225.7625.1625.5114,893,900
7/21/201124.7825.8524.7525.6438,094,900
7/20/201123.8024.4123.7624.1220,329,400
7/19/201122.8523.6022.7223.5026,929,000
7/18/201123.2123.2721.9522.6330,887,900
7/15/201124.1724.1723.0423.5821,056,600
7/14/201124.7924.8423.5723.6829,217,900
7/13/201124.6025.1724.1524.2322,747,100
7/12/201124.0825.0824.0124.1522,093,500
7/11/201125.4325.4524.1224.3722,089,700
7/8/201126.1226.4525.9026.3918,219,500
7/7/201127.0327.5226.9727.3118,033,100
7/6/201125.9826.2225.5526.2015,424,700
7/5/201126.8326.8726.0826.4516,413,600
Trading Center