Direxion Trust Shs Direxion Daily Financial Bull 3X Shares $106.65

down -0.61


27/8/2014 03:50 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
6/16/201122.6223.3622.2822.954,469,340
6/15/201123.4423.6622.2822.653,859,830
6/14/201124.2424.5624.0124.114,150,460
6/13/201123.3023.8022.9923.623,179,720
6/10/201123.3523.6322.2623.084,358,350
6/9/201123.3323.9623.0223.691,914,090
6/8/201123.5923.9022.9923.113,102,390
6/7/201124.2624.4523.7223.732,002,500
6/6/201124.8024.9323.6623.802,923,510
6/3/201124.8425.8724.7125.093,126,100
6/2/201125.7226.1025.1425.693,840,340
6/1/201127.9127.9325.5025.543,222,060
5/31/201128.1528.3527.6928.221,884,640
5/27/201127.0727.6127.0327.451,537,820
5/26/201126.2127.0626.0226.831,885,240
5/25/201125.9926.7525.8926.321,825,230
5/24/201126.6326.6825.8826.321,957,240
5/23/201126.6226.8826.3926.422,485,680
5/20/201128.4028.6427.4427.501,819,650
5/19/201128.8228.8628.2628.611,289,560
5/18/201128.1128.5927.8028.551,489,620
5/17/201127.3528.1227.2828.072,285,860
5/16/201127.4328.5027.2727.632,068,510
5/13/201128.8828.9827.6627.742,463,950
5/12/201128.5728.9827.9528.882,330,360
5/11/201129.8129.8328.6828.862,140,500
5/10/201129.2930.0429.2729.921,793,350
5/9/201129.0029.2828.6929.101,989,990
5/6/201129.7429.9828.9229.152,801,040
5/5/201129.3929.6728.6028.933,249,470
5/4/201130.7230.7229.6729.902,060,230
5/3/201130.1130.8730.0330.652,027,400
5/2/201130.9831.0630.2230.401,918,940
4/29/201130.6730.7630.2930.68594,404
4/28/201130.0930.8930.0330.721,817,350
4/27/201129.8130.3229.4530.181,944,490
4/26/201129.4129.8429.2329.651,944,080
4/25/201129.0929.3829.0229.151,395,530
4/21/201129.0129.3128.6029.191,618,640
4/20/201129.0529.0828.4628.722,639,140
4/19/201128.5228.5427.8628.342,068,120
4/18/201128.4128.4227.6728.133,584,580
4/15/201129.4829.6429.0329.292,078,000
4/14/201129.1729.3528.7129.153,336,750
4/13/201130.9830.9829.5029.772,815,790
4/12/201130.1530.7429.8130.252,209,610
4/11/201130.7531.2830.4830.641,655,300
4/8/201131.8631.9830.4530.622,277,360
4/7/201131.8832.1531.1931.473,107,670
4/6/201131.3831.9531.1131.862,657,620
4/5/201130.8231.1630.6430.961,958,740
4/4/201131.1631.3930.7030.961,826,000
4/1/201130.8631.3630.6730.962,920,780
3/31/201130.0930.4629.9630.272,162,080
3/30/201130.1530.7329.9630.473,948,380
3/29/201129.3629.6728.8929.671,901,330
3/28/201129.7830.0729.4529.491,731,740
3/25/201129.6030.0529.3129.682,287,850
3/24/201129.3429.5428.5629.442,220,530
3/23/201129.0229.2928.1529.062,940,330
3/22/201129.6929.7929.2829.332,198,380
3/21/201130.0330.0529.3529.663,016,030
3/18/201129.0629.6528.8228.954,275,450
3/17/201128.2028.3827.2628.164,390,880
3/16/201128.8928.8926.7827.346,063,870
3/15/201127.6729.1227.1928.655,212,920
3/14/201129.7530.0129.0229.803,343,380
3/11/201129.4030.6529.3930.473,296,930
3/10/201130.7030.7129.7929.924,055,960
3/9/201131.7032.2431.1431.733,452,150
3/8/201130.4932.0030.3931.823,885,450
3/7/201130.9631.3329.7330.133,489,040
3/4/201131.6631.7330.1530.774,863,250
3/3/201131.0331.9631.0231.764,239,630
3/2/201130.5030.8529.7930.134,556,700
3/1/201132.7332.7330.5630.625,327,080
2/28/201132.5832.9132.1032.533,065,660
2/25/201131.3032.1131.2132.003,489,940
2/24/201130.7431.0529.6430.764,564,560
2/23/201131.4332.0029.9130.994,622,790
2/22/201132.9033.3531.2531.546,880,050
2/18/201134.2034.2833.9334.272,673,060
2/17/201133.8334.2433.6734.082,131,020
2/16/201134.0034.2833.6734.122,518,670
2/15/201133.6934.0533.3733.632,035,050
2/14/201133.6733.9233.3233.852,018,680
2/11/201132.2333.9232.0033.683,499,710
2/10/201131.8932.5931.8432.502,876,160
2/9/201132.4632.8831.8132.393,302,390
2/8/201132.3533.0732.1733.003,279,210
2/7/201131.4932.5331.4132.373,464,870
2/4/201131.0831.1830.5231.122,701,890
2/3/201131.0131.2930.2531.183,707,210
2/2/201131.3431.7631.0231.102,849,500
2/1/201130.4631.7730.4631.604,472,620
1/31/201129.4130.1529.4029.953,099,980
1/28/201130.9431.4029.1629.225,163,790
1/27/201130.1230.8530.0630.782,912,100
1/26/201130.4530.6029.9930.112,643,170
1/25/201129.8030.2529.1530.173,663,670
Trading Center