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
7/1/201125.6227.0225.6126.9919,563,900
6/30/201125.6325.8925.1225.6417,207,600
6/29/201124.4525.5224.2525.4326,014,500
6/28/201123.7123.8023.3823.7915,909,600
6/27/201122.7323.6322.7323.4420,180,000
6/24/201123.3523.4822.5522.7919,800,400
6/23/201123.2223.4822.5023.2935,407,600
6/22/201124.1624.8323.9323.9819,553,300
6/21/201123.9324.5523.5924.4218,150,800
6/20/201123.1823.9123.0323.5317,157,600
6/17/201123.7123.7823.2023.5023,829,400
6/16/201122.6223.3722.2822.9832,856,000
6/15/201123.4323.6622.2822.6527,525,500
6/14/201124.2224.5724.0024.1323,934,600
6/13/201123.3823.8022.9923.6323,891,200
6/10/201123.3523.6322.2623.0533,367,800
6/9/201123.3323.9723.0123.7014,980,600
6/8/201123.5223.9022.9923.1021,474,700
6/7/201124.2624.4523.7223.7516,129,100
6/6/201124.8024.9323.6623.7723,509,700
6/3/201124.7725.8824.7125.1122,497,400
6/2/201125.7026.1025.1425.6628,608,700
6/1/201127.9127.9425.5025.5327,355,300
5/31/201128.1628.3527.6828.2212,683,300
5/27/201127.0427.6227.0227.4212,457,000
5/26/201126.2227.0626.0226.8316,258,000
5/25/201125.9526.7525.8926.3715,641,500
5/24/201126.6326.6825.8826.3015,933,600
5/23/201126.5926.8926.3826.4118,999,800
5/20/201128.3928.6527.4327.5215,184,800
5/19/201128.8328.8628.2628.6111,305,200
5/18/201128.0528.6027.8028.5512,844,100
5/17/201127.3628.1227.2728.0717,342,200
5/16/201127.3928.5127.2727.6315,151,500
5/13/201128.8528.9827.6527.7118,495,700
5/12/201128.5728.9827.9428.8815,576,900
5/11/201129.7929.8328.6828.8716,569,300
5/10/201129.2430.0529.2429.9213,680,700
5/9/201128.9929.2928.6929.1012,343,900
5/6/201129.7529.9928.9229.1518,543,700
5/5/201129.4029.6728.6028.9421,547,300
5/4/201130.7030.7229.6729.8816,698,200
5/3/201130.1430.8730.0330.6515,301,800
5/2/201130.9531.0630.2230.4012,374,000
4/29/201130.6930.7630.2930.688,521,680
4/28/201130.0730.9030.0230.7813,540,700
4/27/201129.8230.3229.4530.1913,768,900
4/26/201129.4129.8529.2229.6514,400,200
4/25/201129.0129.3829.0129.159,741,430
4/21/201129.0329.3228.6029.2113,444,000
4/20/201129.0829.0928.4628.7417,191,800
4/19/201128.4828.5527.8628.3415,909,900
4/18/201128.3928.4227.6728.1324,308,000
4/15/201129.4829.6529.0229.2814,545,200
4/14/201129.1729.3528.7129.1418,893,200
4/13/201130.9530.9829.5029.7121,067,000
4/12/201130.1530.7529.8030.2516,882,700
4/11/201130.7531.2930.4830.6712,387,400
4/8/201131.8531.9830.4530.6217,490,900
4/7/201131.8832.1531.1931.4720,825,900
4/6/201131.3631.9631.1131.8618,768,800
4/5/201130.8431.1730.6430.9313,409,500
4/4/201131.1631.4030.6930.9912,501,700
4/1/201130.8531.3630.6630.9618,885,500
3/31/201130.0830.4629.9630.2813,380,800
3/30/201130.1230.7329.9530.4719,457,500
3/29/201129.3529.6728.8929.6714,055,000
3/28/201129.7530.0729.4529.4612,365,400
3/25/201129.6330.0529.3129.6816,770,300
3/24/201129.3229.5528.5529.4516,959,100
3/23/201129.0029.3028.1529.0621,075,000
3/22/201129.7029.8029.2729.2815,871,700
3/21/201130.0430.0529.3529.6821,097,900
3/18/201129.0729.6528.8228.9732,295,300
3/17/201128.2128.3827.2628.1630,914,600
3/16/201128.8528.8926.7827.2549,519,000
3/15/201127.6729.1327.1928.6535,685,400
3/14/201129.7830.0129.0129.8026,009,600
3/11/201129.4230.6529.3930.4724,405,000
3/10/201130.7230.7527.9229.9232,933,600
3/9/201131.6732.2431.1331.7325,250,400
3/8/201130.4932.0030.3931.8428,004,900
3/7/201130.9431.3329.7330.1326,993,500
3/4/201131.7131.7330.1030.7231,313,200
3/3/201131.0231.9731.0131.8825,013,400
3/2/201130.4930.8529.7930.1325,835,700
3/1/201132.7332.7630.5630.6034,476,700
2/28/201132.5732.9132.0932.5319,673,800
2/25/201131.2932.1131.2132.0222,854,400
2/24/201130.7131.0629.6330.7034,129,700
2/23/201131.3932.0029.9130.9431,482,300
2/22/201132.8733.3631.2531.4538,044,800
2/18/201134.2034.2833.9234.2615,961,600
2/17/201133.8034.2433.6634.0815,856,200
2/16/201134.0034.2933.6634.1120,192,000
2/15/201133.6534.0633.3733.6318,216,300
2/14/201133.5833.9333.3133.8515,163,300
2/11/201132.2033.9232.0033.6724,622,500
2/10/201131.9032.5931.8432.5019,656,900
2/9/201132.4332.8931.8132.3924,129,400
Trading Center