Direxion Daily Financial Bull 3X Shares Historical Stock Prices

(ETF)
FAS 
$105.72
*  
0.21
0.2%
Get FAS Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading FAS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  105.61  106.46  105.02  105.72 1,422,008
09/15/2014 105.88 106.46 105.02 105.72 1,422,522
09/12/2014 106.78 107.73 104.941 105.93 1,138,853
09/11/2014 105.2 107.26 105.1 106.99 941,968
09/10/2014 105.5 107.03 105.13 106.46 1,050,436
09/09/2014 107.42 107.68 104.83 105.31 1,346,154
09/08/2014 107.87 109.2999 107.27 108.23 1,150,281
09/05/2014 107.11 108.25 105.61 108.16 1,302,044
09/04/2014 108.11 109.4 106.65 107.6 1,376,310
09/03/2014 109.04 109.3999 106.9684 107.62 1,225,205
09/02/2014 107.38 108.3899 106.43 107.96 1,589,691
08/29/2014 105.99 107.21 105.631 106.73 779,312
08/28/2014 105.87 105.951 104.6048 105.48 834,863
08/27/2014 107.31 107.78 106.2 106.71 921,969
08/26/2014 106.9 108.145 106.67 107.26 799,710
08/25/2014 105.82 107.39 105.7201 106.41 1,239,113
08/22/2014 105.06 105.8999 103.9601 104.24 1,274,267
08/21/2014 102.81 105.75 102.5277 105.25 2,016,209
08/20/2014 100.9 102.7 100.68 102.39 1,526,827
08/19/2014 101.51 102.14 101.2 101.43 1,177,028
08/18/2014 99.55 101.1 99.46 100.91 1,752,476
08/15/2014 99.65 100.2 96.2 97.98 2,750,216
08/14/2014 97.91 99 97.75 98.96 1,038,115
08/13/2014 96.66 98 96.38 97.67 1,471,662
08/12/2014 95.5 96.69 95.02 95.82 1,491,510
08/11/2014 96.11 96.565 95.27 95.59 2,230,759
08/08/2014 93.04 95.15 91.9 95.02 1,833,152
08/07/2014 95.15 95.4399 91.91 92.47 1,961,538
08/06/2014 91.52 94.99 91.5 93.77 1,765,902
08/05/2014 94.3 95.06 91.8382 92.84 2,294,817
08/04/2014 94.25 95.88 93.1401 95.48 1,810,880
08/01/2014 95.2 95.95 92.34 93.45 3,209,334
07/31/2014 99.8 100.02 95.52 95.56 3,654,374
07/30/2014 101.68 102.29 99.7 101.28 2,300,914
07/29/2014 102.39 102.67 100.2601 100.31 2,066,947
07/28/2014 101.83 102.23 100.04 101.86 1,664,921
07/25/2014 102.8 102.84 101.26 101.74 1,499,862
07/24/2014 103.39 104.1 103.2101 103.65 926,443
07/23/2014 102.8 103.47 102.09 103.01 901,396
07/22/2014 102.3 102.89 101.83 102.35 1,145,245
07/21/2014 101.11 101.64 100.1 101.31 1,531,960
07/18/2014 100.42 102.27 99.82 101.9101 1,743,541
07/17/2014 101.6 102.54 98.59 98.95 2,669,892
07/16/2014 103.9 103.9 101.97 102.77 1,510,688
07/15/2014 103.17 104.12 101.74 103.32 2,582,347
07/14/2014 101.94 102.26 101.26 101.46 2,034,167
07/11/2014 98.8 99.85 97.6 99.58 1,456,798
07/10/2014 97.69 100.02 97.111 99.26 1,789,158
07/09/2014 100.93 101.04 99.82 100.82 1,888,450
07/08/2014 101.5 101.77 99.3 100.12 2,431,702
07/07/2014 102.91 103.07 101.603 102.35 1,951,388
07/03/2014 103 103.86 102.81 103.65 1,112,799
07/02/2014 102.24 102.55 101.4 101.71 1,075,251
07/01/2014 100.53 103.0207 100.12 101.8 1,914,989
06/30/2014 99.59 100.28 99.14 99.96 1,312,059
06/27/2014 98.08 99.78 98.08 99.58 1,469,852
06/26/2014 99.52 99.55 96.78 98.79 2,622,301
06/25/2014 98.61 100.01 97.81 99.48 1,608,819
06/24/2014 100.31 101.84 98.84 98.98 2,420,476
06/23/2014 100.47 101.2299 99.62 101.03 1,356,045
06/20/2014 100.41 100.85 99.847 100.44 1,806,753
06/19/2014 100.3 100.37 98.63 99.64 1,746,945
06/18/2014 98.54 100.46 97.27 100.1 2,277,812
06/17/2014 95.72 98.87 95.28 98.54 2,148,131
06/16/2014 96.71 96.8 95.16 95.99 1,818,685
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?