| 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 (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 106.92 | 108.27 | 106.23 | 107.24 | 4,138,827 | -0.09(-0.08%) |
| Nov 29, 2012 | 107.40 | 108.12 | 105.77 | 107.33 | 4,317,492 | +1.47(+1.39%) |
| Nov 28, 2012 | 102.93 | 106.00 | 100.82 | 105.86 | 5,787,949 | +1.32(+1.26%) |
| Nov 27, 2012 | 106.59 | 107.63 | 104.34 | 104.54 | 5,893,390 | -2.57(-2.40%) |
| Nov 26, 2012 | 106.13 | 107.24 | 105.30 | 107.11 | 3,482,989 | -0.94(-0.87%) |
| Nov 24, 2012 | 105.99 | 108.05 | 105.84 | 108.05 | 1,615,851 | +0.00(+0.00%) |
| Nov 23, 2012 | 105.99 | 108.21 | 105.84 | 108.05 | 1,615,851 | +3.55(+3.40%) |
| Nov 21, 2012 | 104.73 | 104.93 | 102.89 | 104.50 | 2,927,384 | +0.22(+0.21%) |
| Nov 20, 2012 | 101.89 | 105.00 | 101.42 | 104.28 | 4,420,346 | +1.54(+1.50%) |
| Nov 19, 2012 | 101.79 | 102.99 | 101.20 | 102.74 | 4,960,300 | +4.97(+5.08%) |
| Nov 16, 2012 | 96.36 | 97.98 | 93.82 | 97.77 | 7,464,824 | +2.00(+2.09%) |
| Nov 15, 2012 | 95.19 | 97.50 | 94.25 | 95.77 | 6,736,822 | +0.61(+0.64%) |
| Nov 14, 2012 | 101.31 | 101.86 | 94.30 | 95.16 | 5,621,654 | -5.25(-5.23%) |
| Nov 13, 2012 | 100.03 | 104.06 | 99.54 | 100.41 | 4,422,031 | -1.82(-1.78%) |
| Nov 12, 2012 | 103.30 | 103.34 | 101.44 | 102.23 | 2,206,536 | +0.33(+0.32%) |
| Nov 09, 2012 | 100.79 | 104.67 | 100.02 | 101.90 | 5,314,054 | +0.26(+0.26%) |
| Nov 08, 2012 | 105.38 | 107.17 | 101.60 | 101.64 | 6,042,590 | -2.50(-2.40%) |
| Nov 07, 2012 | 109.37 | 109.81 | 103.20 | 104.14 | 8,433,676 | -9.78(-8.58%) |
| Nov 06, 2012 | 111.30 | 114.83 | 111.25 | 113.92 | 3,543,599 | +3.41(+3.09%) |
| Nov 05, 2012 | 110.35 | 111.20 | 107.65 | 110.51 | 3,118,817 | -0.93(-0.84%) |
| Nov 02, 2012 | 115.18 | 115.19 | 110.89 | 111.44 | 3,905,042 | -1.81(-1.60%) |
| Nov 01, 2012 | 109.59 | 113.25 | 108.91 | 113.25 | 2,529,203 | +4.12(+3.78%) |
| 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%) |
