| Direxion Daily Financial Bull 3x Shares | (NY: FAS) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 01, 2012 | 90.18 | 90.82 | 87.84 | 88.08 | 3,747,717 | -1.34(-1.50%) |
| Jul 31, 2012 | 89.87 | 90.53 | 88.64 | 89.42 | 3,107,394 | -1.16(-1.28%) |
| Jul 30, 2012 | 90.23 | 92.20 | 90.06 | 90.58 | 3,030,887 | -0.51(-0.56%) |
| Jul 27, 2012 | 87.62 | 92.18 | 86.85 | 91.09 | 6,879,688 | +4.81(+5.57%) |
| Jul 26, 2012 | 86.51 | 86.97 | 84.90 | 86.28 | 4,617,975 | +3.66(+4.43%) |
| Jul 25, 2012 | 83.29 | 84.06 | 81.38 | 82.62 | 4,418,501 | +0.62(+0.76%) |
| Jul 24, 2012 | 83.36 | 83.56 | 80.06 | 82.00 | 6,085,436 | -1.03(-1.24%) |
| Jul 23, 2012 | 80.80 | 83.60 | 80.35 | 83.03 | 6,087,231 | -2.00(-2.35%) |
| Jul 20, 2012 | 86.75 | 86.96 | 84.87 | 85.03 | 4,435,812 | -3.57(-4.03%) |
| Jul 19, 2012 | 90.80 | 91.46 | 87.72 | 88.60 | 4,357,601 | -1.97(-2.18%) |
| Jul 18, 2012 | 90.71 | 91.96 | 89.75 | 90.57 | 3,552,446 | -1.10(-1.20%) |
| Jul 17, 2012 | 91.95 | 91.96 | 87.83 | 91.67 | 5,308,433 | +1.59(+1.77%) |
| Jul 16, 2012 | 90.65 | 91.42 | 89.28 | 90.08 | 6,261,743 | -0.19(-0.21%) |
| Jul 14, 2012 | 85.52 | 90.65 | 85.43 | 90.27 | 7,312,921 | +0.00(+0.00%) |
| Jul 13, 2012 | 85.52 | 90.65 | 85.43 | 90.27 | 7,310,568 | +5.83(+6.90%) |
| Jul 12, 2012 | 84.10 | 85.68 | 82.80 | 84.44 | 7,654,982 | -1.71(-1.98%) |
| Jul 11, 2012 | 85.14 | 86.86 | 84.40 | 86.15 | 6,884,647 | +1.18(+1.39%) |
| Jul 10, 2012 | 88.66 | 89.24 | 83.79 | 84.97 | 7,030,768 | -2.11(-2.42%) |
| Jul 09, 2012 | 86.75 | 87.78 | 85.68 | 87.08 | 5,024,436 | -0.69(-0.79%) |
| Jul 06, 2012 | 86.27 | 88.29 | 86.25 | 87.77 | 4,840,856 | -1.84(-2.05%) |
| Jul 05, 2012 | 91.26 | 91.59 | 89.11 | 89.61 | 5,366,550 | -3.11(-3.35%) |
| Jul 03, 2012 | 90.86 | 93.39 | 90.48 | 92.72 | 4,126,195 | +1.56(+1.71%) |
| Jul 02, 2012 | 90.25 | 91.27 | 88.20 | 91.16 | 5,184,463 | +2.11(+2.37%) |
| 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%) |
