$119.71 -0.35 (%) Direxion Trust Shs Direxion Daily Financial Bull 3X Shares - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAS historical data

Date Open High Low Close Volume
6/6/201274.0878.1273.4278.1211,082,800
6/5/201268.5172.4368.3572.099,880,140
6/4/201271.0271.3067.7968.906,260,810
6/1/201274.4574.8970.4370.5510,455,900
5/31/201277.5680.4575.3678.688,957,180
5/30/201280.1580.2877.4077.517,605,550
5/29/201281.6682.8780.6682.807,688,560
5/25/201280.1181.3478.9579.665,189,510
5/24/201281.1581.6278.0480.667,725,800
5/23/201277.0280.4775.1780.1712,212,200
5/22/201278.7982.3077.7379.2712,396,700
5/21/201275.4878.2973.9577.4910,171,600
5/18/201278.3878.4974.1774.878,538,750
5/17/201282.6182.7177.5377.539,185,580
5/16/201287.5188.5582.6782.708,428,460
5/15/201287.5888.9285.5385.968,286,180
5/14/201289.1889.9387.1687.296,762,990
5/11/201289.2094.7489.1092.506,723,430
5/10/201296.9097.5394.3095.026,696,080
5/9/201293.4995.9891.7093.858,297,710
5/8/201296.6997.9494.2096.647,152,490
5/7/201295.3999.4695.3598.475,502,240
5/4/201299.28100.0496.3597.006,392,010
5/3/2012104.56104.82100.72101.415,905,640
5/2/2012104.30105.15102.00104.126,634,950
5/1/2012103.37108.95103.30106.575,532,390
4/30/2012104.64104.80101.88103.363,621,710
4/27/2012106.12106.27103.17105.274,708,870
4/26/2012101.31105.37101.27105.096,003,890
4/25/2012101.42102.8899.90102.406,655,090
4/24/201296.6099.3896.6099.245,690,010
4/23/201294.3296.5393.6696.319,153,260
4/20/2012101.28101.3598.7398.826,497,180
4/19/2012102.36102.5397.7999.809,277,020
4/18/2012100.98103.20100.59100.855,985,900
4/17/2012101.49103.91100.20103.186,759,710
4/16/201299.70100.9196.8099.0910,212,600
4/13/2012102.74102.8097.0097.1711,952,700
4/12/201298.66103.6598.10103.3710,576,200
4/11/201297.5098.9896.9098.038,877,450
4/10/2012100.11101.2393.8593.9814,352,500
4/9/201299.37101.8598.68100.388,882,250
4/5/2012104.03106.45103.50104.816,962,610
4/4/2012106.94107.63104.20105.508,329,330
4/3/2012110.76111.49107.67110.357,330,420
4/2/2012108.36112.85107.55111.608,739,960
3/30/2012109.58109.80106.64109.156,629,230
3/29/2012108.50109.15105.18107.959,046,090
3/28/2012110.21111.66107.45110.969,088,660
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
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center