$122.89 +0.76 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Nov. 28, 2014 | 12:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
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
11/1/201112.8413.7612.7212.7619,060,800
10/31/201115.3715.6414.6814.739,896,090
10/28/201116.0016.5115.7816.3012,011,100
10/27/201115.9516.7315.3016.1523,011,600
10/26/201114.0814.2513.2514.0312,589,200
10/25/201114.1214.1313.2113.389,743,420
10/24/201113.8014.6613.7514.6012,168,400
10/21/201113.2313.6813.1213.6413,834,200
10/20/201112.2012.8711.8012.7511,580,800
10/19/201112.8013.3112.1112.2513,466,800
10/18/201111.5313.1611.3312.7919,821,400
10/17/201112.1012.2011.2611.3410,226,400
10/14/201112.4512.6311.8512.439,824,580
10/13/201112.1712.2711.4611.9713,613,600
10/12/201112.2513.2112.1812.6813,691,700
10/11/201111.4512.1511.3711.8311,505,900
10/10/201111.1011.8911.0811.8910,544,800
10/7/201111.6611.7010.3610.4115,822,500
10/6/201110.4211.5710.1011.5115,616,700
10/5/201110.1210.779.5510.5715,360,900
10/4/20118.8910.308.4310.1820,091,300
10/3/201110.4010.889.349.3514,400,800
9/30/201111.1011.3710.6010.639,141,950
9/29/201111.7511.9110.8911.7011,120,300
9/28/201111.9812.1310.8810.9511,930,100
9/27/201112.4312.7511.6411.9014,649,300
9/26/201110.9311.7710.6211.6711,330,000
9/23/201110.0410.6310.0010.537,771,400
9/22/201110.5210.669.7510.2014,558,400
9/21/201113.1113.1411.5011.5010,391,500
9/20/201113.2513.6113.0013.027,000,400
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center