DIREXION DAILY FINANCIAL BULL 3X SHARES (NY: FAS)
106.73 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 93.17 95.00 91.00 91.38 9,624,411 -1.17(-1.26%)
Feb 28, 2012 92.53 93.39 91.02 92.55 8,796,086 +0.13(+0.14%)
Feb 27, 2012 88.52 92.73 87.40 92.42 6,257,959 +1.89(+2.09%)
Feb 24, 2012 91.51 91.86 89.94 90.53 3,892,721 -0.47(-0.52%)
Feb 23, 2012 88.65 91.33 88.00 91.00 7,180,961 +2.40(+2.71%)
Feb 22, 2012 90.69 91.30 88.58 88.60 6,984,239 -2.95(-3.22%)
Feb 21, 2012 92.08 93.00 90.46 91.55 8,539,364 -0.31(-0.34%)
Feb 17, 2012 90.94 92.18 90.61 91.86 6,410,546 +1.51(+1.67%)
Feb 16, 2012 86.39 90.46 85.87 90.35 11,031,607 +3.51(+4.04%)
Feb 15, 2012 89.08 90.03 86.38 86.84 9,997,169 -1.31(-1.49%)
Feb 14, 2012 89.24 89.29 86.08 88.15 8,496,280 -2.17(-2.40%)
Feb 13, 2012 91.25 91.32 89.57 90.32 6,793,495 +2.23(+2.53%)
Feb 10, 2012 87.76 88.60 86.94 88.09 7,454,227 -2.33(-2.58%)
Feb 09, 2012 92.28 92.98 89.18 90.42 9,755,230 -0.53(-0.58%)
Feb 08, 2012 90.19 91.15 88.85 90.95 8,706,745 +1.45(+1.62%)
Feb 07, 2012 88.53 90.29 87.85 89.50 8,135,405 -0.22(-0.25%)
Feb 06, 2012 89.53 89.80 88.25 89.72 7,563,034 -1.08(-1.19%)
Feb 03, 2012 88.41 90.81 88.19 90.80 11,271,425 +6.21(+7.34%)
Feb 02, 2012 83.90 85.45 83.00 84.59 8,172,666 +1.53(+1.84%)
Feb 01, 2012 81.18 84.34 81.13 83.06 12,774,379 +3.70(+4.66%)
Jan 31, 2012 80.14 80.40 77.97 79.36 7,715,404 +0.91(+1.16%)
Jan 30, 2012 78.20 78.92 76.81 78.45 11,061,389 -2.19(-2.72%)
Jan 27, 2012 78.69 81.26 78.42 80.64 10,643,299 +0.64(+0.80%)
Jan 26, 2012 82.81 83.76 78.82 80.00 14,176,064 -1.54(-1.89%)
Jan 25, 2012 79.43 82.02 78.91 81.54 12,253,066 +0.84(+1.04%)
Jan 24, 2012 78.52 81.07 77.60 80.70 9,587,569 -0.16(-0.20%)
Jan 23, 2012 80.35 82.57 79.54 80.86 12,511,186 +0.46(+0.57%)
Jan 20, 2012 78.16 80.45 77.66 80.40 10,049,563 +1.33(+1.68%)
Jan 19, 2012 79.49 79.66 78.06 79.07 14,151,215 +1.90(+2.46%)
Jan 18, 2012 73.81 77.33 72.87 77.17 13,211,625 +3.10(+4.19%)
Jan 17, 2012 75.33 77.45 73.29 74.07 11,747,420 -1.18(-1.57%)
Jan 13, 2012 72.63 75.34 71.84 75.25 14,909,643 -1.56(-2.03%)
Jan 12, 2012 76.99 77.63 74.20 76.81 14,182,400 +0.98(+1.29%)
Jan 11, 2012 72.91 76.06 72.23 75.83 11,562,465 +1.71(+2.31%)
Jan 10, 2012 73.51 74.50 72.68 74.12 14,085,826 +3.73(+5.30%)
Jan 09, 2012 70.47 71.28 69.30 70.39 11,718,776 +0.90(+1.30%)
Jan 06, 2012 70.88 70.96 68.26 69.49 12,147,327 -1.18(-1.67%)
Jan 05, 2012 66.58 71.60 65.63 70.67 13,224,142 +2.42(+3.55%)
Jan 04, 2012 67.68 68.88 66.28 68.25 8,640,814 +3.38(+5.22%)
Dec 30, 2011 65.47 65.90 64.84 64.87 5,010,952 -1.03(-1.57%)
Dec 29, 2011 63.87 66.00 63.63 65.90 7,239,190 +2.63(+4.16%)
Dec 28, 2011 66.36 66.40 63.15 63.27 8,803,084 -2.94(-4.44%)
Dec 27, 2011 66.28 67.86 66.04 66.21 5,585,047 -0.92(-1.37%)
Dec 23, 2011 66.64 67.17 65.50 67.13 7,135,482 +4.83(+7.75%)
Dec 21, 2011 61.09 62.68 59.91 62.30 12,181,496 +0.81(+1.32%)
Dec 20, 2011 58.37 61.93 58.30 61.49 14,427,827 +6.09(+10.99%)
Dec 19, 2011 59.20 59.66 55.00 55.40 14,274,789 -3.58(-6.08%)
Dec 16, 2011 59.31 61.22 58.36 58.98 14,786,678 +0.85(+1.47%)
Dec 15, 2011 60.57 60.66 57.91 58.13 14,029,344 +0.25(+0.43%)
Dec 14, 2011 56.59 59.68 56.58 57.88 21,609,182 -0.46(-0.79%)
Dec 13, 2011 62.41 62.97 56.57 58.34 17,665,459 -2.70(-4.42%)
Dec 12, 2011 62.09 62.24 59.52 61.04 16,222,681 -4.08(-6.27%)
Dec 09, 2011 63.15 65.84 62.57 65.12 10,724,754 +3.70(+6.02%)
Dec 08, 2011 66.28 66.40 60.70 61.42 22,469,036 -6.88(-10.07%)
Dec 07, 2011 64.44 68.84 63.20 68.30 19,881,638 +2.35(+3.56%)
Dec 06, 2011 65.00 67.14 64.07 65.95 12,886,903 -0.12(-0.18%)
Dec 05, 2011 66.25 68.32 64.65 66.07 19,787,308 +3.25(+5.17%)
Dec 02, 2011 62.61 66.00 62.48 62.82 22,405,853 +1.93(+3.17%)
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