DIREXION DAILY FINANCIAL BULL 3X SHARES (NY: FAS)
108.08 USD  +1.09 (+1.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 96.28 98.06 95.40 97.24 3,443,560 +0.59(+0.61%)
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%)
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