FAS Historical Prices | Direxion Financial Bull 3X Shar Stock

All Ordinaries

1.04%

Direxion Daily Financial Bull 3X Shares (FAS)

-NYSEArca

70.05 2.70(4.01%) 18 May 06:00|After Hours : 70.08 0.03 (0.04%) 18 May 09:59

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 Mar 2012	111.90	112.18	108.80	109.41	23,846,100	36.47
20 Mar 2012	108.27	111.49	107.28	110.67	27,461,100	36.89
19 Mar 2012	108.00	112.79	107.01	109.93	25,882,800	36.64
16 Mar 2012	108.36	108.90	106.72	108.20	23,301,900	36.07
15 Mar 2012	103.95	107.84	101.61	107.40	33,052,800	35.80
14 Mar 2012	102.94	104.09	100.16	102.73	24,827,700	34.24
13 Mar 2012	95.26	102.87	94.89	102.67	41,102,100	34.22
12 Mar 2012	93.68	93.68	91.50	93.23	19,220,700	31.08
9 Mar 2012	92.40	94.87	91.74	93.64	23,217,900	31.21
8 Mar 2012	90.81	91.95	89.58	91.59	19,051,800	30.53
7 Mar 2012	87.46	89.54	86.73	89.24	20,050,200	29.75
6 Mar 2012	88.67	89.17	85.62	86.20	33,264,300	28.73
5 Mar 2012	92.38	92.66	91.00	92.37	18,425,100	30.79
2 Mar 2012	94.26	94.85	92.80	93.02	20,938,500	31.01
1 Mar 2012	92.25	94.97	92.20	94.41	22,601,400	31.47
29 Feb 2012	93.17	95.00	91.00	91.38	28,878,000	30.46
28 Feb 2012	92.53	93.39	91.02	92.55	26,390,100	30.85
27 Feb 2012	88.52	92.73	87.40	92.42	18,774,000	30.81
24 Feb 2012	91.51	91.86	89.94	90.53	11,674,200	30.18
23 Feb 2012	88.65	91.33	88.00	91.00	21,543,300	30.33
22 Feb 2012	90.69	91.30	88.58	88.60	20,985,300	29.53
21 Feb 2012	92.08	93.00	90.46	91.55	25,642,200	30.52
17 Feb 2012	90.94	92.18	90.61	91.86	19,219,800	30.62
16 Feb 2012	86.39	90.46	85.87	90.35	33,110,700	30.12
15 Feb 2012	89.08	90.03	86.38	86.84	29,998,800	28.95
14 Feb 2012	89.24	89.29	86.08	88.15	25,493,400	29.38
13 Feb 2012	91.25	91.32	89.57	90.32	20,383,500	30.11
10 Feb 2012	87.76	88.60	86.94	88.09	22,347,900	29.36
9 Feb 2012	92.28	92.98	89.18	90.42	29,266,800	30.14
8 Feb 2012	90.19	91.15	88.85	90.95	26,124,300	30.32
7 Feb 2012	88.53	90.29	87.85	89.50	24,407,100	29.83
6 Feb 2012	89.53	89.80	88.25	89.72	22,691,400	29.91
3 Feb 2012	88.41	90.81	88.19	90.80	33,801,300	30.27
2 Feb 2012	83.90	85.45	83.00	84.59	24,521,400	28.20
1 Feb 2012	81.18	84.34	81.13	83.06	38,355,900	27.69
31 Jan 2012	80.14	80.40	77.97	79.36	23,146,800	26.45
30 Jan 2012	78.20	78.92	76.81	78.45	33,220,200	26.15
27 Jan 2012	78.69	81.26	78.42	80.64	31,910,100	26.88
26 Jan 2012	82.81	83.76	78.82	80.00	42,528,900	26.67
25 Jan 2012	79.43	82.02	78.91	81.54	36,759,900	27.18
24 Jan 2012	78.52	81.07	77.60	80.70	28,767,000	26.90
23 Jan 2012	80.35	82.57	79.54	80.86	37,533,900	26.95
20 Jan 2012	78.16	80.45	77.66	80.40	30,132,300	26.80
19 Jan 2012	79.49	79.66	78.06	79.07	42,454,200	26.36
18 Jan 2012	73.81	77.33	72.87	77.17	39,672,000	25.72
17 Jan 2012	75.33	77.45	73.29	74.07	35,242,200	24.69
13 Jan 2012	72.63	75.34	71.84	75.25	44,708,100	25.08
12 Jan 2012	76.99	77.63	74.20	76.81	42,561,300	25.60
11 Jan 2012	72.91	76.06	72.23	75.83	34,692,300	25.28
10 Jan 2012	73.51	74.50	72.68	74.12	42,260,400	24.71
9 Jan 2012	70.47	71.28	69.30	70.39	35,203,200	23.46
6 Jan 2012	70.88	70.96	68.26	69.49	36,416,700	23.16
5 Jan 2012	66.58	71.60	65.63	70.67	39,673,500	23.56
4 Jan 2012	67.68	68.88	66.28	68.25	25,923,300	22.75
3 Jan 2012	68.98	71.17	68.76	69.25	40,693,500	23.08
30 Dec 2011	65.30	65.97	64.84	64.87	15,018,000	21.62
29 Dec 2011	63.87	66.00	63.63	65.90	21,735,000	21.97
28 Dec 2011	66.36	66.40	63.15	63.27	26,409,300	21.09
27 Dec 2011	66.28	67.86	66.04	66.21	16,757,100	22.07
23 Dec 2011	66.64	67.17	65.50	67.13	21,379,200	22.38
22 Dec 2011	63.32	66.08	62.90	65.75	31,451,100	21.92
21 Dec 2011	61.09	62.68	59.91	62.30	36,557,700	20.77
20 Dec 2011	58.37	61.93	58.30	61.49	43,302,300	20.50
19 Dec 2011	59.20	59.66	55.00	55.40	42,874,800	18.47
16 Dec 2011	59.31	61.22	58.36	58.98	44,339,100	19.66
15 Dec 2011	60.57	60.66	57.91	58.13	42,141,000	19.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On FAS

Quotes

Charts

News & Info

ETF

Direxion Daily Financial Bull 3X Shares (FAS)