Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $106.71

down 0.00


27/8/2014 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
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
9/19/201113.2713.4112.7213.069,620,610
9/16/201114.1114.4813.4614.0910,509,800
9/15/201113.5914.0213.2413.9910,513,500
9/14/201112.9813.5012.2013.119,873,610
9/13/201112.6012.9412.2012.6110,244,900
9/12/201111.4012.4311.3812.399,074,350
9/9/201112.7913.0111.8912.0712,288,800
9/8/201113.5013.9813.1113.218,560,930
9/7/201113.1914.0812.8514.056,054,010
9/6/201111.8012.4611.6712.388,110,010
9/2/201113.4813.6712.9513.099,607,540
9/1/201115.5615.7514.5914.638,134,030
8/31/201115.5015.9515.1815.6011,036,100
8/30/201115.0215.4614.4615.1310,281,000
8/29/201114.4515.3714.4215.368,982,720
8/26/201112.9414.0012.3313.7414,462,500
8/25/201114.7715.2712.8813.2816,799,800
8/24/201112.6513.6812.5313.5910,222,500
8/23/201111.7412.7111.2112.7012,311,500
8/22/201112.8712.9011.5111.578,198,220
8/19/201112.0213.1712.0012.007,616,830
8/18/201113.2613.3012.3212.6710,646,300
8/17/201114.9215.3614.4614.796,273,590
8/16/201114.6915.2614.2514.657,902,230
8/15/201114.6615.3714.5815.358,312,430
8/12/201115.2415.6613.8214.0612,751,900
8/11/201112.9015.0712.5414.4112,661,000
8/10/201114.1614.3512.3912.4716,422,200
8/9/201113.5015.2012.0915.1717,848,200
8/8/201115.5716.4712.0912.4616,139,900
8/5/201118.7118.9416.1617.2112,716,500
8/4/201120.6220.6918.0918.248,693,360
8/3/201121.0721.3819.9621.337,301,470
8/2/201122.3122.5120.8320.895,575,640
8/1/201124.0724.0722.2422.757,216,750
7/29/201122.5023.5222.1522.955,247,100
7/28/201123.3123.9523.0223.163,514,040
7/27/201124.5024.5323.0523.154,922,600
7/26/201124.9125.2724.5124.882,990,610
7/25/201124.7025.2224.3924.942,557,820
7/22/201125.7425.7525.1625.542,091,540
7/21/201124.7625.8524.7625.586,072,430
7/20/201123.8724.4123.7624.122,906,160
7/19/201122.8923.6022.7323.513,994,290
7/18/201123.1923.2721.9522.655,218,030
7/15/201124.1724.1723.0423.583,279,010
7/14/201124.8424.8423.5823.684,487,740
7/13/201124.6025.1724.1624.233,554,110
7/12/201124.1525.0724.0224.143,490,080
7/11/201125.4125.4524.1324.373,319,280
7/8/201126.1226.4425.9126.392,721,170
7/7/201127.0027.5026.9727.312,878,520
7/6/201125.9726.2225.5526.202,342,800
7/5/201126.8026.8726.0926.412,081,390
7/1/201125.6127.0025.5926.982,740,160
6/30/201125.6225.8925.1325.642,141,710
6/29/201124.4225.5224.2525.433,337,390
6/28/201123.7023.7923.3823.791,954,080
6/27/201122.7423.6222.7323.442,241,770
6/24/201123.3823.4822.5622.791,906,970
6/23/201123.2723.4722.5023.294,530,520
6/22/201124.1624.8323.9323.982,636,360
6/21/201123.9224.5523.5924.402,571,310
6/20/201123.1723.9023.0323.562,840,170
Trading Center