DIREXION DAILY FINANCIAL BULL 3X SHARES (NY: FAS)
103.01 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 114.76 120.05 114.40 119.92 5,209,904 +4.35(+3.76%)
Dec 28, 2012 115.63 118.25 115.33 115.57 4,236,387 -2.61(-2.21%)
Dec 27, 2012 119.50 120.41 113.91 118.18 5,233,593 -0.97(-0.81%)
Dec 26, 2012 120.57 120.84 118.26 119.15 2,949,679 -0.64(-0.53%)
Dec 24, 2012 120.08 120.46 119.46 119.79 1,106,934 -0.47(-0.39%)
Dec 21, 2012 118.07 121.68 117.97 120.26 6,047,802 -3.83(-3.09%)
Dec 20, 2012 120.30 124.18 119.87 124.09 3,576,123 +4.45(+3.72%)
Dec 19, 2012 122.18 122.43 119.46 119.64 3,437,746 -1.86(-1.53%)
Dec 18, 2012 118.40 121.64 117.42 121.50 4,367,536 +4.47(+3.82%)
Dec 17, 2012 112.50 117.09 112.49 117.03 3,831,217 +6.02(+5.42%)
Dec 14, 2012 111.62 112.20 110.61 111.01 2,107,472 -0.90(-0.80%)
Dec 13, 2012 113.50 114.34 111.36 111.91 3,347,657 -1.83(-1.61%)
Dec 12, 2012 113.67 116.29 113.15 113.74 3,937,368 +1.28(+1.14%)
Dec 11, 2012 112.91 114.10 111.61 112.46 2,865,801 +1.28(+1.15%)
Dec 10, 2012 110.75 112.07 110.04 111.18 2,908,392 -0.47(-0.42%)
Dec 07, 2012 111.24 111.77 109.86 111.65 4,688,586 +1.80(+1.64%)
Dec 06, 2012 108.86 109.85 107.95 109.85 3,305,387 +1.09(+1.00%)
Dec 05, 2012 106.62 109.97 105.30 108.76 5,483,669 +3.38(+3.21%)
Dec 04, 2012 106.38 107.04 104.24 105.38 3,153,073 -1.86(-1.73%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here