| Direxion Daily Financial Bull 3x Shares | (NY: FAS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 108.15 | 109.18 | 106.82 | 109.13 | 2,706,918 | +1.72(+1.60%) |
| Oct 26, 2012 | 107.41 | 107.41 | 107.41 | 0 | -1.68(-1.54%) | |
| Oct 25, 2012 | 111.02 | 111.76 | 107.01 | 109.09 | 4,378,401 | +0.51(+0.47%) |
| Oct 24, 2012 | 110.47 | 110.90 | 108.00 | 108.58 | 3,881,805 | -0.02(-0.02%) |
| Oct 23, 2012 | 109.22 | 109.87 | 106.96 | 108.60 | 5,865,976 | -5.22(-4.59%) |
| Oct 19, 2012 | 117.19 | 117.19 | 112.27 | 113.82 | 4,541,594 | -4.29(-3.63%) |
| Oct 18, 2012 | 116.75 | 119.29 | 116.45 | 118.11 | 3,478,017 | +0.68(+0.58%) |
| Oct 17, 2012 | 114.51 | 117.81 | 114.10 | 117.43 | 3,146,561 | +3.63(+3.19%) |
| Oct 16, 2012 | 112.95 | 114.69 | 112.50 | 113.80 | 3,094,915 | +2.12(+1.90%) |
| Oct 15, 2012 | 109.73 | 111.76 | 107.90 | 111.68 | 2,950,749 | +3.18(+2.93%) |
| Oct 12, 2012 | 110.06 | 111.76 | 107.60 | 108.50 | 3,557,444 | -3.75(-3.34%) |
| Oct 11, 2012 | 113.92 | 114.32 | 112.00 | 112.25 | 2,865,715 | +1.58(+1.43%) |
| Oct 10, 2012 | 110.69 | 111.85 | 109.05 | 110.67 | 2,731,905 | +0.23(+0.20%) |
| Oct 09, 2012 | 113.13 | 114.34 | 110.07 | 110.44 | 4,120,900 | -2.71(-2.40%) |
| Oct 08, 2012 | 112.04 | 113.72 | 111.65 | 113.15 | 2,016,636 | -0.75(-0.66%) |
| Oct 06, 2012 | 115.94 | 116.43 | 112.50 | 113.90 | 3,659,165 | +0.00(+0.00%) |
| Oct 05, 2012 | 115.94 | 116.43 | 112.50 | 113.90 | 3,658,502 | +0.42(+0.37%) |
| Oct 04, 2012 | 111.22 | 113.73 | 110.44 | 113.48 | 3,684,482 | +4.07(+3.72%) |
| Oct 03, 2012 | 107.58 | 110.25 | 106.06 | 109.41 | 3,023,123 | +2.59(+2.42%) |
| Oct 02, 2012 | 107.56 | 107.81 | 105.45 | 106.82 | 2,485,686 | +0.68(+0.64%) |
| Oct 01, 2012 | 107.04 | 109.45 | 105.26 | 106.14 | 4,057,555 | +1.20(+1.14%) |
| Sep 28, 2012 | 104.58 | 106.54 | 103.70 | 104.94 | 3,703,813 | -1.18(-1.11%) |
| Sep 27, 2012 | 105.13 | 107.37 | 104.03 | 106.12 | 3,309,035 | +2.93(+2.84%) |
| Sep 26, 2012 | 104.18 | 105.07 | 102.79 | 103.19 | 3,332,385 | -2.06(-1.96%) |
| Sep 25, 2012 | 110.72 | 111.70 | 105.20 | 105.25 | 4,075,028 | -4.64(-4.22%) |
| Sep 24, 2012 | 107.94 | 111.35 | 107.92 | 109.89 | 2,811,712 | -0.07(-0.06%) |
| Sep 21, 2012 | 113.46 | 113.50 | 109.91 | 109.96 | 3,485,968 | -0.70(-0.63%) |
| Sep 20, 2012 | 109.58 | 110.87 | 108.36 | 110.66 | 3,662,849 | -1.83(-1.63%) |
| Sep 19, 2012 | 113.69 | 114.40 | 112.38 | 112.49 | 4,149,326 | -0.22(-0.20%) |
| Sep 18, 2012 | 113.10 | 113.85 | 111.72 | 112.71 | 3,272,207 | -1.49(-1.30%) |
| Sep 17, 2012 | 116.00 | 117.30 | 113.60 | 114.20 | 2,777,188 | -3.29(-2.80%) |
| Sep 14, 2012 | 117.31 | 119.97 | 116.25 | 117.49 | 5,290,687 | +2.59(+2.25%) |
| Sep 13, 2012 | 107.59 | 115.60 | 106.65 | 114.90 | 6,118,784 | +7.34(+6.82%) |
| Sep 12, 2012 | 107.87 | 108.55 | 106.72 | 107.56 | 2,412,755 | +1.37(+1.29%) |
| Sep 11, 2012 | 103.96 | 106.39 | 103.41 | 106.19 | 2,668,884 | +2.31(+2.22%) |
| Sep 10, 2012 | 105.88 | 106.50 | 103.57 | 103.88 | 2,529,556 | -2.24(-2.11%) |
| Sep 07, 2012 | 104.40 | 106.49 | 104.30 | 106.12 | 3,768,230 | +2.82(+2.73%) |
| Sep 06, 2012 | 98.85 | 103.53 | 98.71 | 103.30 | 5,379,782 | +6.07(+6.24%) |
| Sep 05, 2012 | 97.33 | 98.06 | 96.43 | 97.23 | 2,967,542 | -0.01(-0.01%) |
| Sep 04, 2012 | 96.28 | 98.06 | 95.40 | 97.24 | 3,443,560 | +0.59(+0.61%) |
| Aug 31, 2012 | 96.65 | 97.35 | 94.77 | 96.65 | 4,309,884 | +1.45(+1.52%) |
| Aug 30, 2012 | 95.30 | 95.86 | 93.75 | 95.20 | 2,975,203 | -1.37(-1.42%) |
| Aug 29, 2012 | 96.39 | 97.13 | 95.60 | 96.57 | 2,240,445 | +0.45(+0.47%) |
| Aug 27, 2012 | 97.07 | 97.18 | 95.40 | 96.12 | 3,569,628 | +0.06(+0.06%) |
| Aug 24, 2012 | 93.85 | 96.75 | 93.45 | 96.06 | 3,539,160 | +1.32(+1.39%) |
| Aug 23, 2012 | 96.47 | 96.85 | 94.48 | 94.74 | 3,520,361 | -2.29(-2.36%) |
| Aug 22, 2012 | 96.50 | 97.93 | 95.50 | 97.03 | 4,369,014 | -0.38(-0.39%) |
| Aug 21, 2012 | 97.80 | 100.21 | 96.61 | 97.41 | 4,121,859 | +0.53(+0.55%) |
| Aug 20, 2012 | 96.08 | 97.11 | 95.54 | 96.88 | 3,031,907 | +0.54(+0.56%) |
| Aug 17, 2012 | 96.17 | 96.50 | 95.50 | 96.34 | 2,759,475 | +0.65(+0.68%) |
| Aug 16, 2012 | 94.58 | 96.20 | 93.17 | 95.69 | 2,820,618 | +1.68(+1.79%) |
| Aug 15, 2012 | 92.96 | 94.60 | 92.64 | 94.01 | 2,180,162 | +0.76(+0.82%) |
| Aug 14, 2012 | 94.50 | 95.14 | 92.55 | 93.25 | 3,495,111 | +0.14(+0.15%) |
| Aug 13, 2012 | 92.74 | 93.37 | 91.37 | 93.11 | 2,570,996 | -0.12(-0.13%) |
| Aug 11, 2012 | 92.24 | 93.43 | 91.46 | 93.23 | 2,960,563 | +0.00(+0.00%) |
| Aug 10, 2012 | 92.24 | 93.43 | 91.46 | 93.23 | 2,960,563 | +0.25(+0.27%) |
| Aug 09, 2012 | 92.50 | 94.19 | 92.24 | 92.98 | 2,298,188 | -0.08(-0.09%) |
| Aug 08, 2012 | 91.78 | 93.99 | 91.68 | 93.06 | 2,624,666 | +0.04(+0.04%) |
| Aug 07, 2012 | 92.78 | 94.85 | 92.74 | 93.02 | 3,590,636 | +1.19(+1.30%) |
| Aug 06, 2012 | 92.71 | 94.00 | 91.83 | 91.83 | 2,823,266 | +0.39(+0.43%) |
| Aug 03, 2012 | 89.65 | 92.47 | 89.40 | 91.44 | 5,592,114 | +5.18(+6.01%) |
| Aug 02, 2012 | 85.84 | 87.72 | 84.00 | 86.26 | 5,677,379 | -1.82(-2.07%) |
