DIREXION DAILY FINANCIAL BULL 3X SHARES (NY: FAS)
127.04 USD  +0.16 (+0.13%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 88.54 89.23 87.11 89.05 8,406,171 -0.15(-0.17%)
Jun 29, 2012 88.54 89.23 87.11 89.20 8,690,637 +6.15(+7.41%)
Jun 28, 2012 80.72 83.25 79.23 83.05 8,929,786 -0.28(-0.34%)
Jun 27, 2012 81.65 83.87 80.45 83.33 6,910,130 +2.66(+3.30%)
Jun 26, 2012 80.01 81.75 78.75 80.67 8,194,786 +1.29(+1.63%)
Jun 25, 2012 80.77 80.90 78.30 79.38 8,206,916 -4.70(-5.59%)
Jun 22, 2012 83.28 84.76 82.52 84.08 7,345,553 +2.39(+2.92%)
Jun 21, 2012 87.66 88.86 81.42 81.69 9,705,841 -5.69(-6.51%)
Jun 20, 2012 87.40 88.87 84.96 87.38 9,165,037 +0.74(+0.85%)
Jun 19, 2012 84.55 87.79 84.26 86.64 6,249,808 +3.61(+4.35%)
Jun 18, 2012 82.17 84.67 81.46 83.03 7,280,404 -0.64(-0.76%)
Jun 15, 2012 81.87 83.83 80.52 83.67 7,663,363 +2.97(+3.68%)
Jun 14, 2012 78.46 81.80 77.89 80.70 10,339,239 +2.81(+3.61%)
Jun 13, 2012 77.89 80.95 76.96 77.89 10,340,680 -1.23(-1.55%)
Jun 12, 2012 76.62 79.18 74.85 79.12 8,203,040 +3.12(+4.11%)
Jun 11, 2012 83.05 83.11 75.75 76.00 10,405,712 -4.04(-5.05%)
Jun 08, 2012 76.87 80.10 75.37 80.04 8,429,254 +2.54(+3.28%)
Jun 07, 2012 81.20 81.80 77.12 77.50 10,450,615 -0.62(-0.79%)
Jun 06, 2012 74.08 78.12 73.42 78.12 11,061,465 +6.03(+8.36%)
Jun 05, 2012 68.51 72.43 68.35 72.09 9,845,432 +3.19(+4.63%)
Jun 04, 2012 71.02 71.30 67.79 68.90 6,255,028 -1.65(-2.34%)
Jun 02, 2012 74.45 74.89 70.43 70.55 10,455,912 +0.00(+0.00%)
Jun 01, 2012 74.45 74.89 70.43 70.55 10,449,330 -8.13(-10.33%)
May 31, 2012 77.56 80.45 75.36 78.68 8,955,120 +1.17(+1.51%)
May 30, 2012 80.15 80.28 77.40 77.51 7,598,509 -5.29(-6.39%)
May 29, 2012 81.66 82.87 80.66 82.80 7,681,409 +3.14(+3.94%)
May 25, 2012 80.11 81.34 78.95 79.66 5,189,510 -1.00(-1.24%)
May 24, 2012 81.15 81.62 78.04 80.66 7,720,266 +0.49(+0.61%)
May 23, 2012 77.02 80.46 75.17 80.17 11,754,735 +0.90(+1.14%)
May 22, 2012 78.79 82.30 77.73 79.27 12,385,366 +1.76(+2.27%)
May 21, 2012 75.48 78.29 73.95 77.51 9,760,262 +2.64(+3.53%)
May 18, 2012 78.38 78.49 74.17 74.87 8,538,753 -2.66(-3.43%)
May 17, 2012 82.61 82.71 77.53 77.53 9,176,430 -5.17(-6.25%)
May 16, 2012 87.51 88.55 82.67 82.70 8,419,903 -3.26(-3.79%)
May 15, 2012 87.58 88.92 85.53 85.96 8,279,081 -1.33(-1.52%)
May 14, 2012 89.18 89.93 87.16 87.29 6,754,937 -5.21(-5.63%)
May 11, 2012 89.20 94.74 89.10 92.50 6,723,427 -2.52(-2.65%)
May 10, 2012 96.90 97.53 94.30 95.02 6,642,251 +1.17(+1.25%)
May 09, 2012 93.49 95.98 91.70 93.85 8,293,328 -2.79(-2.89%)
May 08, 2012 96.69 97.94 94.20 96.64 7,142,534 -1.83(-1.86%)
May 07, 2012 95.39 99.46 95.35 98.47 5,497,417 +1.47(+1.52%)
May 04, 2012 99.28 100.04 96.35 97.00 6,392,009 -4.41(-4.35%)
May 03, 2012 104.56 104.82 100.72 101.41 5,898,353 -2.71(-2.60%)
May 02, 2012 104.30 105.15 102.00 104.12 6,632,660 -2.45(-2.30%)
May 01, 2012 103.37 108.95 103.30 106.57 5,528,754 +3.21(+3.11%)
Apr 30, 2012 104.64 104.80 101.88 103.36 3,618,665 -1.91(-1.81%)
Apr 27, 2012 106.12 106.27 103.17 105.27 4,708,867 +0.18(+0.17%)
Apr 26, 2012 101.31 105.37 101.27 105.09 5,991,613 +2.69(+2.63%)
Apr 25, 2012 101.42 102.88 99.90 102.40 6,652,291 +3.16(+3.18%)
Apr 24, 2012 96.60 99.38 96.60 99.24 5,676,671 +2.93(+3.04%)
Apr 23, 2012 94.32 96.53 93.66 96.31 9,147,177 -2.51(-2.54%)
Apr 20, 2012 101.28 101.35 98.73 98.82 6,497,183 -0.98(-0.98%)
Apr 19, 2012 102.36 102.53 97.79 99.80 9,273,153 -1.05(-1.04%)
Apr 18, 2012 100.98 103.20 100.59 100.85 5,983,727 -2.33(-2.26%)
Apr 17, 2012 101.49 103.91 100.20 103.18 6,756,314 +4.09(+4.13%)
Apr 16, 2012 99.70 100.91 96.80 99.09 10,211,400 +1.92(+1.97%)
Apr 13, 2012 102.74 102.80 97.00 97.17 11,952,666 -6.20(-5.99%)
Apr 12, 2012 98.66 103.65 98.16 103.37 10,569,729 +5.34(+5.45%)
Apr 11, 2012 97.50 98.98 96.90 98.03 8,867,176 +4.05(+4.31%)
Apr 10, 2012 100.11 101.23 93.85 93.98 14,335,856 -6.40(-6.37%)
Apr 09, 2012 99.37 101.85 98.68 100.38 8,876,399 -4.43(-4.23%)
Apr 05, 2012 104.03 106.45 103.50 104.81 6,955,744 -0.69(-0.65%)
Apr 04, 2012 106.94 107.63 104.20 105.50 8,326,883 -4.85(-4.40%)
Apr 03, 2012 110.76 111.49 107.67 110.35 7,328,741 -1.25(-1.12%)
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